International Flavors & Fragrances Inc (IFFT) Historical Stock Data
47.56 ↑0.00 (0.00%)
As of September 14, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, IFFT is down -0.20% a day on average. There have been 15 days where International Flavors & Fragrances Inc closed green and 15 days where IFFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-09-14 | 48.78 | 47.56 | ↓$1.22 (-2.50%) | 47.24 | 48.88 | 1.34M |
| 2021-09-13 | 49.30 | 48.88 | ↓$0.42 (-0.85%) | 48.27 | 49.30 | 529.70K |
| 2021-09-10 | 50.73 | 49.53 | ↓$1.20 (-2.37%) | 49.53 | 50.73 | 13K |
| 2021-09-09 | 50.39 | 50.49 | ↑$0.10 (0.20%) | 50.37 | 50.82 | 107.41K |
| 2021-09-08 | 50.35 | 50.52 | ↑$0.17 (0.33%) | 50.14 | 50.52 | 82.36K |
| 2021-09-07 | 50.00 | 50.41 | ↑$0.41 (0.82%) | 49.95 | 50.42 | 3.82K |
| 2021-09-03 | 50.60 | 50.41 | ↓$0.19 (-0.38%) | 50.41 | 51.57 | 28.58K |
| 2021-09-02 | 50.49 | 50.62 | ↑$0.13 (0.26%) | 50.45 | 50.72 | 29.88K |
| 2021-09-01 | 50.79 | 50.47 | ↓$0.32 (-0.63%) | 50.45 | 50.79 | 41.56K |
| 2021-08-31 | 50.37 | 50.54 | ↑$0.17 (0.34%) | 50.37 | 50.67 | 736.95K |
| 2021-08-30 | 50.63 | 50.68 | ↑$0.05 (0.10%) | 50.52 | 50.77 | 12.52K |
| 2021-08-27 | 50.80 | 50.69 | ↓$0.11 (-0.22%) | 50.50 | 50.80 | 16.15K |
| 2021-08-26 | 50.53 | 50.58 | ↑$0.05 (0.10%) | 50.53 | 50.60 | 2.95K |
| 2021-08-25 | 50.51 | 50.67 | ↑$0.16 (0.32%) | 50.51 | 50.67 | 217.56K |
| 2021-08-24 | 50.59 | 50.52 | ↓$0.07 (-0.14%) | 50.51 | 50.63 | 6.91K |
| 2021-08-23 | 50.53 | 50.43 | ↓$0.10 (-0.20%) | 50.35 | 50.53 | 78.76K |
| 2021-08-20 | 50.36 | 50.44 | ↑$0.08 (0.16%) | 50.34 | 50.45 | 16.07K |
| 2021-08-19 | 50.15 | 50.35 | ↑$0.20 (0.40%) | 50.12 | 50.60 | 524.71K |
| 2021-08-18 | 50.63 | 50.09 | ↓$0.54 (-1.07%) | 50.09 | 50.75 | 16.30K |
| 2021-08-17 | 50.81 | 50.67 | ↓$0.14 (-0.28%) | 50.52 | 50.99 | 61.64K |
| 2021-08-16 | 50.88 | 50.75 | ↓$0.13 (-0.26%) | 50.75 | 50.97 | 6.30K |
| 2021-08-13 | 51.19 | 50.96 | ↓$0.23 (-0.46%) | 50.89 | 51.19 | 12.14K |
| 2021-08-12 | 51.08 | 51.06 | ↓$0.02 (-0.04%) | 50.89 | 51.19 | 171.47K |
| 2021-08-11 | 51.18 | 51.05 | ↓$0.13 (-0.25%) | 51.04 | 51.20 | 69.07K |
| 2021-08-10 | 50.92 | 51.07 | ↑$0.15 (0.30%) | 50.92 | 51.11 | 30.35K |
| 2021-08-09 | 50.87 | 50.90 | ↑$0.03 (0.07%) | 50.69 | 50.90 | 663.21K |
| 2021-08-06 | 50.74 | 50.83 | ↑$0.09 (0.18%) | 50.59 | 50.86 | 24.04K |
| 2021-08-05 | 50.44 | 50.60 | ↑$0.16 (0.32%) | 50.44 | 50.78 | 10.40K |
| 2021-08-04 | 50.69 | 50.51 | ↓$0.18 (-0.36%) | 50.50 | 50.69 | 15.30K |
| 2021-08-03 | 50.66 | 50.71 | ↑$0.05 (0.10%) | 50.66 | 50.74 | 7.43K |
Create an account or log in to view more rows.
$IFFT the bulls in here
$IFFT getting this mare ready to run today
$IFFT added
$IFFT Waiting waiting waiting — you know for what !!! Announcement!!!
$IFFT looks good
$IFFT I love you!
$IFFT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$IFFT search and destroy bears!!
$IFFT getting this mare ready to run today
$IFFT who here can't stand the CEO?