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
2018-01-16 154.50 155.15 152.45 152.67 5,395
2018-01-12 153.15 154.16 153.15 153.66 10,142
2018-01-11 154.20 154.20 152.85 153.52 6,493
2018-01-10 154.11 154.12 152.40 154.02 8,113
2018-01-09 155.69 155.69 154.40 154.42 4,122
2018-01-08 156.81 156.81 155.47 155.57 2,579
2018-01-05 154.32 156.71 154.32 156.71 8,450
2018-01-04 156.25 156.67 153.61 153.61 9,350
2018-01-03 154.67 156.55 154.67 156.06 7,622
2018-01-02 152.76 154.24 152.55 154.22 6,715
2017-12-29 154.40 154.40 152.82 152.83 1,911
2017-12-28 152.75 153.64 152.54 153.64 3,526
2017-12-27 151.96 153.38 151.94 152.57 3,224
2017-12-26 152.27 152.35 152.07 152.14 899
2017-12-22 151.90 152.49 151.62 152.37 2,130
2017-12-21 153.22 153.22 151.63 151.89 3,608
2017-12-20 154.66 154.66 153.02 153.25 4,810
2017-12-19 153.65 154.72 153.65 154.37 5,213
2017-12-18 155.20 155.34 153.98 154.34 6,171
2017-12-15 152.71 154.37 152.54 153.94 4,023
2017-12-14 153.09 153.11 151.80 151.89 6,103
2017-12-13 152.59 153.27 150.73 153.06 14,828
2017-12-12 151.64 152.44 151.55 152.18 4,202
2017-12-11 152.94 153.10 151.75 152.19 8,106
2017-12-08 153.25 153.66 152.90 152.94 2,913
2017-12-07 153.95 153.95 153.10 153.32 3,435
2017-12-06 154.25 154.47 153.51 153.93 6,647
2017-12-05 154.26 155.77 153.57 155.01 6,908
2017-12-04 155.77 155.77 154.05 154.41 14,425
2017-12-01 155.57 155.57 153.12 154.75 9,772

» 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.