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
2018-10-16 134.92 137.48 134.92 137.45 55,288
2018-10-15 130.90 132.90 130.88 131.92 27,898
2018-10-12 133.36 133.56 129.80 131.18 61,422
2018-10-11 134.00 134.68 131.91 133.04 68,346
2018-10-10 136.81 136.81 134.00 134.01 52,584
2018-10-09 139.18 139.30 137.51 137.51 65,712
2018-10-08 138.43 139.72 138.33 139.54 38,040
2018-10-05 137.61 138.71 137.57 138.57 44,766
2018-10-04 136.25 137.28 136.14 137.28 55,167
2018-10-03 138.27 138.39 136.45 136.45 46,717
2018-10-02 138.88 139.69 138.48 139.38 23,650
2018-10-01 139.72 139.72 138.15 138.26 30,040
2018-09-28 140.30 140.44 138.49 139.11 79,585
2018-09-27 137.73 138.65 137.73 138.48 58,862
2018-09-26 136.26 137.905 136.03 137.00 47,156
2018-09-25 139.08 139.47 136.86 137.07 35,413
2018-09-24 139.98 139.98 138.63 138.755 44,951
2018-09-21 140.52 141.62 140.12 140.46 61,921
2018-09-20 138.85 140.30 138.85 139.70 99,193
2018-09-19 138.86 139.19 136.71 137.47 69,168
2018-09-18 136.81 138.59 136.70 138.15 38,924
2018-09-17 135.89 137.25 135.89 136.31 73,460
2018-09-14 138.15 138.15 136.01 136.26 66,894
2018-09-13 135.44 138.21 134.12 137.36 310,951
2018-09-12 128.06 132.14 127.03 131.37 68,012
2018-09-11 125.75 128.82 124.94 127.22 39,907
2018-09-10 127.50 128.70 127.23 128.61 20,143
2018-09-07 128.14 128.64 126.83 126.96 21,258
2018-09-06 127.72 130.84 127.72 129.74 43,299
2018-09-05 128.41 129.79 127.70 127.70 31,901

» 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.