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
2018-07-17 127.48 129.13 127.48 129.04 10,155
2018-07-16 127.75 128.31 127.33 127.34 22,390
2018-07-13 128.11 128.73 127.89 128.16 8,167
2018-07-12 128.03 128.59 127.90 128.06 10,293
2018-07-11 127.71 128.71 127.71 127.76 26,523
2018-07-10 125.76 129.04 125.59 129.00 31,319
2018-07-09 125.01 125.82 125.01 125.82 14,437
2018-07-06 123.73 125.43 123.73 125.08 12,690
2018-07-05 123.44 124.50 123.15 124.50 14,934
2018-07-03 124.25 124.33 122.80 122.86 11,484
2018-07-02 123.82 124.03 123.05 123.44 12,612
2018-06-29 124.04 124.55 123.63 124.20 11,432
2018-06-28 123.62 123.76 122.14 123.76 16,978
2018-06-27 123.77 125.00 123.19 123.21 12,385
2018-06-26 123.73 123.86 123.12 123.29 19,892
2018-06-25 124.54 124.55 123.19 123.81 15,520
2018-06-22 124.59 125.01 124.11 124.83 14,987
2018-06-21 125.55 125.59 124.50 124.64 21,729
2018-06-20 125.18 125.75 124.982 125.52 12,803
2018-06-19 124.88 125.56 124.88 125.27 27,670
2018-06-18 125.305 125.91 125.27 125.58 24,258
2018-06-15 124.88 126.29 124.22 126.13 44,270
2018-06-14 123.72 124.88 123.28 124.51 40,117
2018-06-13 124.11 124.11 123.36 123.64 27,763
2018-06-12 125.59 125.59 124.24 124.47 27,715
2018-06-11 125.60 126.33 124.80 125.72 17,905
2018-06-08 125.23 126.82 125.075 126.23 17,221
2018-06-07 125.31 126.99 125.31 126.10 34,223
2018-06-06 124.81 125.43 123.50 125.37 38,611
2018-06-05 125.66 125.66 124.49 124.49 43,203

» 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.