INTERNATIONAL FLAVORS&FRAGRANC Historical Stock Price

Below is the stock price history for International Flavors&fragranc IFF. Data is recorded each day for the historical open, high, low, close and volume. The International Flavors&fragranc stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

International Flavors&fragranc Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 147.80 148.92 147.80 148.88 7,936
2017-11-16 148.08 149.35 148.08 148.545 5,456
2017-11-15 149.14 149.14 147.91 147.91 6,123
2017-11-14 148.80 150.65 148.42 150.65 9,241
2017-11-13 146.69 149.79 146.69 149.64 7,291
2017-11-10 145.45 147.56 145.45 146.84 11,059
2017-11-09 147.16 147.28 146.43 146.73 12,205
2017-11-08 149.40 149.51 147.34 147.45 15,404
2017-11-07 150.85 152.18 149.63 149.64 28,518
2017-11-06 148.00 148.47 146.48 146.80 13,861
2017-11-03 148.36 148.89 147.59 148.06 8,462
2017-11-02 147.83 148.14 147.10 148.14 6,744
2017-11-01 147.81 148.89 147.77 148.20 8,149
2017-10-31 146.93 147.25 146.33 147.25 3,935
2017-10-30 148.19 148.21 146.47 146.75 4,645
2017-10-27 150.155 150.155 148.59 148.81 4,898
2017-10-26 149.61 150.27 149.57 150.14 2,221
2017-10-25 148.96 150.05 148.35 149.17 11,559
2017-10-24 149.84 149.84 148.48 149.02 6,970
2017-10-23 150.36 150.89 150.16 150.27 8,698
2017-10-20 148.43 150.33 148.43 150.33 5,905
2017-10-19 146.29 148.15 146.29 148.00 2,916
2017-10-18 148.45 148.45 147.24 147.33 13,698
2017-10-17 149.31 149.41 148.46 148.60 8,176
2017-10-16 148.61 149.70 148.33 149.70 4,491
2017-10-13 147.97 148.66 147.97 148.14 3,498
2017-10-12 147.33 148.01 147.33 147.39 9,307
2017-10-11 148.23 148.23 147.21 147.62 8,940
2017-10-10 146.65 148.15 146.65 147.96 12,980
2017-10-09 145.94 146.87 145.94 146.30 10,443

» More International Flavors&fragranc Stock Price History

To see other companies like International Flavors&fragranc (IFF), view our stock market today for news, and other data.