Internationa Flavors & Fragrances Inc. Common Stockのデータ

Internationa Flavors & Fragrances Inc. Common Stockの基本情報

名前 Internationa Flavors & Fragrances Inc. Common Stock
ティッカー IFF
国 United States
上場年 nan
セクター Basic Industries

Internationa Flavors & Fragrances Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 138.46 134.1 134.69 136.89 7615500.0 136.89
2021-02-12 139.51 132.91 136.92 134.06 3069000.0 134.06
2021-02-11 140.24 133.72 135.6 136.77 5212000.0 136.77
2021-02-10 141.52 128.13 128.14 135.57 8140000.0 135.57
2021-02-09 128.79 125.82 127.62 127.95 5513900.0 127.95
2021-02-08 128.82 125.32 127.87 127.25 7803400.0 127.25
2021-02-05 128.41 125.93 126.58 127.06 8794000.0 127.06
2021-02-04 139.62 126.94 133.03 126.94 16109900.0 126.94
2021-02-03 128.94 124.76 124.96 128.27 15933300.0 128.27
2021-02-02 132.99 124.05 129.55 124.23 30334000.0 124.23
2021-02-01 133.23 117.01 123.0 130.15 30551300.0 130.15
2021-01-29 115.18 110.84 113.56 112.38 19974800.0 112.38
2021-01-28 115.74 110.84 112.0 115.02 11222500.0 115.02
2021-01-27 114.2 109.54 111.71 110.94 11438700.0 110.94
2021-01-26 117.93 113.21 117.5 113.78 9340800.0 113.78
2021-01-25 117.06 114.66 116.89 116.33 10666200.0 116.33
2021-01-22 115.84 114.0 115.33 115.81 7202500.0 115.81
2021-01-21 119.26 115.46 118.41 116.0 7638700.0 116.0
2021-01-20 121.86 118.77 121.05 120.08 4251100.0 120.08
2021-01-19 120.39 117.14 118.74 120.34 4805300.0 120.34
2021-01-15 119.67 116.17 119.67 117.72 4942000.0 117.72
2021-01-14 121.16 118.85 120.65 119.94 5980300.0 119.94
2021-01-13 125.12 119.2 124.6 121.52 5635000.0 121.52
2021-01-12 127.13 123.6 126.27 125.98 8156400.0 125.98
2021-01-11 124.11 117.25 117.67 122.45 6187500.0 122.45
2021-01-08 121.0 117.79 119.57 119.0 2861900.0 119.0
2021-01-07 118.75 113.68 114.38 118.65 7707700.0 118.65
2021-01-06 114.43 109.69 110.08 112.92 5611700.0 112.92
2021-01-05 108.77 104.71 105.51 107.99 5606100.0 107.99
2021-01-04 109.83 103.94 109.55 105.08 5097900.0 105.08
2020-12-31 110.05 107.75 110.0 108.84 3785800.0 108.84
2020-12-30 111.66 110.53 110.97 111.26 1876300.0 111.26
2020-12-29 111.26 109.43 109.49 111.04 1902800.0 111.04
2020-12-28 110.83 108.83 110.55 109.23 1174100.0 109.23
2020-12-24 110.15 109.26 110.04 110.06 626900.0 110.06
2020-12-23 114.84 110.42 114.46 110.53 1539600.0 109.76
2020-12-22 116.12 114.39 114.82 114.96 2100500.0 114.16
2020-12-21 114.62 112.18 113.01 114.29 2067100.0 113.49
2020-12-18 114.95 111.55 113.37 114.29 3919000.0 113.49
2020-12-17 114.12 112.45 112.83 113.58 1031800.0 112.79
2020-12-16 112.73 110.59 111.67 112.12 1150800.0 111.34
2020-12-15 111.57 108.88 109.42 110.93 1671500.0 110.16
2020-12-14 112.77 109.02 112.52 109.25 1141200.0 108.49
2020-12-11 112.42 109.53 112.01 111.04 1482400.0 110.27
2020-12-10 114.73 111.96 114.62 112.59 1085200.0 111.81
2020-12-09 116.55 114.02 115.83 115.22 1165400.0 114.42
2020-12-08 115.63 113.93 114.46 115.43 1125300.0 114.63
2020-12-07 116.8 114.42 115.75 114.91 1410300.0 114.11
2020-12-04 116.24 113.22 113.68 116.0 2129400.0 115.19
2020-12-03 114.42 111.74 112.05 112.64 1851200.0 111.86
2020-12-02 112.55 110.85 111.95 112.51 1177000.0 111.73
2020-12-01 113.2 111.21 111.7 111.62 1375800.0 110.84
2020-11-30 112.68 110.17 112.2 112.1 2359900.0 111.32
2020-11-27 114.71 112.38 113.72 112.87 474100.0 112.08
2020-11-25 115.02 111.83 115.02 112.4 884300.0 111.62
2020-11-24 115.44 111.83 112.1 115.13 1443000.0 114.33
2020-11-23 113.61 110.76 112.67 111.28 1020100.0 110.5
2020-11-20 112.82 111.19 111.66 112.06 1049600.0 111.28
2020-11-19 112.41 110.55 111.79 111.95 813300.0 111.17
2020-11-18 115.36 112.25 115.0 112.39 893800.0 111.61
2020-11-17 114.69 111.71 113.33 114.51 992800.0 113.71
2020-11-16 115.96 112.31 114.15 114.76 1441800.0 113.96
2020-11-13 113.38 110.64 110.95 112.17 1306200.0 111.39
2020-11-12 111.39 108.45 109.25 109.87 1362500.0 109.1
2020-11-11 112.99 108.27 112.8 109.2 1328300.0 108.44
2020-11-10 114.15 107.57 109.25 112.44 2536000.0 111.66
2020-11-09 117.36 112.11 114.12 112.38 2060800.0 111.6
2020-11-06 109.19 107.48 107.81 108.56 1415300.0 107.8
2020-11-05 108.28 105.43 106.22 107.55 1571700.0 106.8
2020-11-04 107.44 104.88 107.28 105.02 1362300.0 104.29
2020-11-03 107.9 105.42 106.31 107.23 1068600.0 106.48
2020-11-02 105.55 103.75 104.29 105.07 1235100.0 104.34
2020-10-30 103.35 101.41 102.77 102.66 1564100.0 101.94
2020-10-29 103.56 99.54 101.0 102.92 1902000.0 102.2
2020-10-28 104.75 101.28 103.65 101.44 2477000.0 100.73
2020-10-27 109.08 105.3 108.57 105.62 2327300.0 104.88
2020-10-26 110.2 107.66 109.84 108.95 1373200.0 108.19
2020-10-23 113.34 109.95 113.24 110.57 1678600.0 109.8
2020-10-22 112.24 108.51 110.19 111.85 1133100.0 111.07
2020-10-21 113.01 110.15 112.5 110.45 1202000.0 109.68
2020-10-20 115.64 113.08 114.0 113.6 1028700.0 112.81
2020-10-19 116.67 112.8 116.67 113.55 1167700.0 112.76
2020-10-16 117.63 115.86 116.68 116.27 1237900.0 115.46
2020-10-15 116.92 115.14 115.53 116.01 912900.0 115.2
2020-10-14 118.4 116.75 117.64 116.91 892900.0 116.1
2020-10-13 119.46 116.03 118.13 117.17 1045000.0 116.35
2020-10-12 120.18 117.7 120.18 118.64 1208000.0 117.81
2020-10-09 121.72 117.75 117.75 119.41 1454500.0 118.58
2020-10-08 118.29 114.85 117.69 116.2 911300.0 115.39
2020-10-07 117.69 115.3 116.43 116.51 1150200.0 115.7
2020-10-06 119.69 114.85 119.19 115.31 2389300.0 114.51
2020-10-05 121.21 117.73 119.56 118.36 906800.0 117.54
2020-10-02 120.94 118.81 119.3 119.17 961400.0 118.34
2020-10-01 124.98 119.57 122.99 120.09 1350800.0 119.25
2020-09-30 123.89 121.36 122.05 122.45 943600.0 121.6
2020-09-29 123.01 120.41 121.52 121.5 669600.0 120.65
2020-09-28 123.18 120.56 120.8 121.4 732400.0 120.55
2020-09-25 119.75 115.86 116.24 118.97 887300.0 118.14
2020-09-24 117.19 113.54 115.34 116.55 698200.0 115.74
2020-09-23 119.26 115.91 119.0 116.12 815500.0 115.31
2020-09-22 121.47 119.2 119.63 120.61 696500.0 119.01
2020-09-21 120.65 118.75 120.4 120.43 867700.0 118.83
2020-09-18 125.05 122.03 123.96 122.54 821200.0 120.91
2020-09-17 124.98 121.88 122.49 124.18 1216600.0 122.53
2020-09-16 126.0 124.14 124.38 124.24 786300.0 122.59
2020-09-15 125.17 123.8 124.14 124.24 718900.0 122.59
2020-09-14 123.99 121.68 122.0 122.98 722300.0 121.34
2020-09-11 121.32 119.14 121.32 121.03 941200.0 119.42
2020-09-10 122.52 120.31 121.67 120.36 900700.0 118.76
2020-09-09 125.09 121.94 122.49 122.0 686800.0 120.38
2020-09-08 123.41 120.27 121.7 121.63 849700.0 120.01
2020-09-04 125.87 122.46 124.66 123.12 936000.0 121.48
2020-09-03 126.32 122.43 125.18 123.88 1094100.0 122.23
2020-09-02 126.54 124.36 125.25 125.96 1165700.0 124.28
2020-09-01 124.75 121.5 123.4 124.74 930500.0 123.08
2020-08-31 125.52 123.14 124.17 123.79 683700.0 122.14
2020-08-28 125.09 122.23 123.87 124.47 451900.0 122.81
2020-08-27 125.56 122.64 125.12 123.58 579500.0 121.94
2020-08-26 126.12 124.1 124.47 124.9 794400.0 123.24
2020-08-25 124.76 122.64 124.18 122.88 588200.0 121.24
2020-08-24 122.96 120.9 121.52 122.89 397300.0 121.25
2020-08-21 121.1 118.83 120.3 120.55 728900.0 118.95
2020-08-20 121.23 119.65 120.94 120.69 852900.0 119.08
2020-08-19 123.27 121.69 123.27 121.98 417400.0 120.36
2020-08-18 124.6 122.2 123.31 122.62 612900.0 120.99
2020-08-17 124.44 122.57 123.62 123.29 434300.0 121.65
2020-08-14 124.24 122.55 123.21 123.17 530500.0 121.53
2020-08-13 125.71 123.58 125.47 123.81 878800.0 122.16
2020-08-12 128.89 126.14 126.93 127.0 797300.0 125.31
2020-08-11 132.75 125.06 131.6 125.29 2052600.0 123.62
2020-08-10 130.88 126.6 126.6 130.55 1188700.0 128.81
2020-08-07 126.96 124.4 125.57 126.8 664300.0 125.11
2020-08-06 126.5 125.18 125.98 125.38 761400.0 123.71
2020-08-05 128.8 126.33 126.97 126.42 973700.0 124.74
2020-08-04 126.8 122.15 123.47 125.89 810900.0 124.21
2020-08-03 126.22 124.17 126.22 124.54 1060100.0 122.88
2020-07-31 126.04 122.41 124.29 125.95 1081400.0 124.27
2020-07-30 126.91 123.43 126.67 124.49 915300.0 122.83
2020-07-29 129.98 128.14 128.82 128.24 804500.0 126.53
2020-07-28 129.81 127.48 128.78 128.34 827100.0 126.63
2020-07-27 129.16 126.13 127.18 128.79 702100.0 127.08
2020-07-24 128.79 125.52 128.64 126.82 781400.0 125.13
2020-07-23 130.56 127.2 128.72 128.49 834500.0 126.78
2020-07-22 130.0 127.64 128.48 128.55 547900.0 126.84
2020-07-21 129.9 127.71 129.25 127.94 542000.0 126.24
2020-07-20 131.31 127.41 131.0 128.72 1306100.0 127.01
2020-07-17 132.31 129.3 130.43 130.99 774800.0 129.25
2020-07-16 130.64 128.57 129.29 129.61 517600.0 127.89
2020-07-15 130.36 128.33 128.87 129.72 595900.0 127.99
2020-07-14 127.41 124.49 124.65 127.01 611000.0 125.32
2020-07-13 127.16 124.29 126.32 124.52 778100.0 122.86
2020-07-10 125.54 121.83 122.87 125.25 520600.0 123.58
2020-07-09 123.84 120.16 123.6 122.3 1100800.0 120.67
2020-07-08 128.11 122.08 126.91 123.37 968400.0 121.73
2020-07-07 128.07 125.89 127.2 127.05 694200.0 125.36
2020-07-06 128.78 125.83 127.81 128.2 876600.0 126.49
2020-07-02 127.49 125.38 125.86 126.88 960300.0 125.19
2020-07-01 124.35 121.7 122.0 124.17 819400.0 122.52
2020-06-30 123.18 120.0 121.6 122.46 1085400.0 120.83
2020-06-29 123.42 119.73 120.08 121.88 686400.0 120.26
2020-06-26 121.88 118.89 121.88 119.05 858700.0 117.47
2020-06-25 122.67 120.05 121.9 122.4 693600.0 120.77
2020-06-24 123.81 119.6 121.17 122.07 1121200.0 120.45
2020-06-23 126.72 123.07 126.72 123.31 886100.0 120.93
2020-06-22 126.72 122.85 124.96 125.07 1181100.0 122.66
2020-06-19 131.62 125.91 130.86 126.09 1273800.0 123.66
2020-06-18 129.68 127.33 127.81 128.53 666300.0 126.05
2020-06-17 131.15 128.22 130.57 128.65 470300.0 126.17
2020-06-16 132.79 127.09 131.66 129.05 962900.0 126.56
2020-06-15 128.04 123.66 123.97 127.34 780000.0 124.88
2020-06-12 130.19 124.53 129.83 126.85 720600.0 124.4
2020-06-11 131.67 125.68 131.39 126.25 1321400.0 123.81
2020-06-10 135.09 132.11 134.43 133.52 1379700.0 130.94
2020-06-09 135.88 131.91 134.25 134.57 1083700.0 131.97
2020-06-08 136.61 133.35 134.41 135.57 1031400.0 132.95
2020-06-05 139.0 137.1 138.5 137.86 974200.0 135.2
2020-06-04 137.53 134.37 135.96 135.76 815100.0 133.14
2020-06-03 138.01 135.73 135.77 136.81 737000.0 134.17
2020-06-02 135.26 130.52 130.94 133.93 859400.0 131.34
2020-06-01 132.99 130.95 132.36 131.02 801400.0 128.49
2020-05-29 133.97 131.55 133.97 133.19 1589600.0 130.62
2020-05-28 138.0 132.73 138.0 134.3 891300.0 131.71
2020-05-27 137.17 134.21 134.55 136.23 806200.0 133.6
2020-05-26 136.68 132.47 132.95 133.13 969100.0 130.56
2020-05-22 129.71 125.74 128.43 129.42 889100.0 126.92
2020-05-21 131.76 128.83 129.42 128.98 932400.0 126.49
2020-05-20 131.97 129.25 130.42 130.28 834700.0 127.76
2020-05-19 132.12 127.88 130.9 128.84 946700.0 126.35
2020-05-18 134.68 131.56 131.6 131.9 1275200.0 129.35
2020-05-15 130.13 124.64 125.04 128.22 1114000.0 125.74
2020-05-14 127.69 122.7 127.44 126.05 1893500.0 123.62
2020-05-13 133.23 127.33 132.1 129.34 1095600.0 126.84
2020-05-12 143.09 133.12 139.24 133.33 2112400.0 130.76
2020-05-11 133.99 131.27 133.99 132.63 968500.0 130.07
2020-05-08 135.0 131.43 133.13 134.47 506100.0 131.87
2020-05-07 133.08 129.89 132.62 130.28 807700.0 127.76
2020-05-06 133.67 128.35 129.24 131.31 915500.0 128.77
2020-05-05 132.88 128.26 129.36 128.9 970600.0 126.41
2020-05-04 128.19 124.83 126.92 127.9 801200.0 125.43
2020-05-01 129.64 125.0 128.96 126.63 568800.0 124.19
2020-04-30 132.83 130.73 131.43 131.03 1131300.0 128.5
2020-04-29 135.89 133.23 135.0 133.3 707600.0 130.73
2020-04-28 134.54 130.93 132.0 131.71 839600.0 129.17
2020-04-27 131.17 125.82 125.82 130.54 530200.0 128.02
2020-04-24 126.87 122.45 124.38 126.49 567400.0 124.05
2020-04-23 127.99 122.73 125.57 123.16 629600.0 120.78
2020-04-22 125.79 122.5 124.55 124.28 652500.0 121.88
2020-04-21 122.97 117.14 117.32 122.17 710400.0 119.81
2020-04-20 126.03 120.14 123.28 120.55 937800.0 118.22
2020-04-17 125.45 122.48 122.58 125.12 761000.0 122.7
2020-04-16 120.37 115.08 118.04 119.89 848200.0 117.58
2020-04-15 119.53 117.06 119.52 117.38 739500.0 115.11
2020-04-14 124.99 119.91 123.51 122.37 639200.0 120.01
2020-04-13 126.02 118.65 124.96 120.07 833500.0 117.75
2020-04-09 130.47 120.72 120.82 127.37 1543900.0 124.91
2020-04-08 122.01 114.04 114.57 121.25 1061800.0 118.91
2020-04-07 118.53 111.04 111.58 114.02 1629700.0 111.82
2020-04-06 109.89 102.72 104.35 109.0 1199200.0 106.9
2020-04-03 102.08 98.72 99.55 98.9 1234000.0 96.99
2020-04-02 102.58 98.32 99.09 99.18 1094000.0 97.27
2020-04-01 102.1 96.8 98.18 100.73 1363600.0 98.79
2020-03-31 108.73 101.69 106.07 102.08 1519200.0 100.11
2020-03-30 112.45 106.3 110.95 108.01 1099700.0 105.92
2020-03-27 113.4 109.04 109.76 110.22 1006800.0 108.09
2020-03-26 114.55 104.38 105.8 114.55 1104200.0 112.34
2020-03-25 108.6 95.82 98.82 104.57 2288400.0 102.55
2020-03-24 106.15 98.11 98.5 100.95 1647500.0 98.27
2020-03-23 102.82 92.14 102.05 94.28 2184700.0 91.77
2020-03-20 108.37 100.89 108.17 102.41 1538300.0 99.69
2020-03-19 111.94 103.58 107.4 107.42 1796500.0 104.56
2020-03-18 109.48 98.36 103.53 108.41 2105000.0 105.53
2020-03-17 111.61 100.29 104.0 109.48 2271500.0 106.57
2020-03-16 106.95 98.0 100.33 101.49 1836500.0 98.79
2020-03-13 109.02 100.27 104.92 109.02 1621100.0 106.12
2020-03-12 106.52 94.98 104.1 99.94 2699300.0 97.28
2020-03-11 116.04 109.86 115.75 111.28 2622200.0 108.32
2020-03-10 118.76 114.96 116.49 118.57 2707700.0 115.42
2020-03-09 118.56 109.86 116.76 112.72 2968100.0 109.72
2020-03-06 124.31 120.38 121.09 122.73 1635400.0 119.47
2020-03-05 127.85 123.72 125.03 124.83 1492500.0 121.51
2020-03-04 127.81 123.92 124.21 127.75 1422900.0 124.35
2020-03-03 124.85 119.07 122.11 122.31 1427000.0 119.06
2020-03-02 122.7 118.96 120.37 122.56 1295500.0 119.3
2020-02-28 121.12 115.34 119.08 119.78 2332500.0 116.59
2020-02-27 126.82 121.04 121.59 122.23 1533000.0 118.98
2020-02-26 127.3 122.83 125.84 123.44 1599000.0 120.16
2020-02-25 128.67 121.98 128.43 123.94 1963500.0 120.64
2020-02-24 129.51 125.29 129.33 127.91 1994900.0 124.51
2020-02-21 133.83 131.28 132.15 132.18 1632300.0 128.66
2020-02-20 135.69 131.91 133.57 132.69 1478700.0 129.16
2020-02-19 136.74 134.03 134.98 134.26 887300.0 130.69
2020-02-18 135.75 132.78 135.5 134.84 1072700.0 131.25