International Flavors & Fragrances, Inc. (NY: IFF )

85.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 102.76 104.42 100.48 101.88 22,033,446 -2.39(-2.29%)
Jan 28, 2021 101.54 104.93 100.48 104.27 12,378,546 +3.70(+3.68%)
Jan 27, 2021 100.77 103.53 99.31 100.58 12,617,623 -2.57(-2.50%)
Jan 26, 2021 106.52 106.91 102.63 103.15 10,303,438 -2.31(-2.19%)
Jan 25, 2021 105.97 106.12 103.95 105.46 11,765,462 +0.47(+0.45%)
Jan 22, 2021 104.55 105.02 103.35 104.99 7,944,695 -0.17(-0.16%)
Jan 21, 2021 107.35 108.11 104.67 105.16 8,425,973 -3.70(-3.40%)
Jan 20, 2021 109.74 110.47 107.67 108.86 4,689,252 -0.23(-0.22%)
Jan 19, 2021 107.65 109.14 106.19 109.10 5,300,541 +2.38(+2.23%)
Jan 15, 2021 108.49 108.49 105.32 106.72 5,451,333 -2.01(-1.85%)
Jan 14, 2021 109.38 109.84 107.75 108.73 6,596,631 -1.43(-1.30%)
Jan 13, 2021 112.96 113.43 108.06 110.17 6,215,763 -4.04(-3.54%)
Jan 12, 2021 114.47 115.25 112.05 114.21 8,996,917 +3.20(+2.88%)
Jan 11, 2021 106.68 112.51 106.30 111.01 6,825,161 +3.13(+2.90%)
Jan 08, 2021 108.40 109.69 106.78 107.88 3,156,743 +0.32(+0.30%)
Jan 07, 2021 103.69 107.66 103.06 107.56 8,502,125 +5.19(+5.07%)
Jan 06, 2021 99.79 103.74 99.44 102.37 6,190,102 +4.47(+4.57%)
Jan 05, 2021 95.65 98.61 94.93 97.90 6,183,898 +2.64(+2.77%)
Jan 04, 2021 99.31 99.57 94.23 95.26 5,623,320 -3.41(-3.45%)
Dec 31, 2020 98.67 98.67 98.67 2,069,634 -2.19(-2.18%)
Dec 30, 2020 100.60 101.22 100.20 100.86 2,069,634 +0.20(+0.20%)
Dec 29, 2020 99.26 100.86 99.21 100.67 2,098,925 +1.64(+1.66%)
Dec 28, 2020 100.22 100.47 98.66 99.02 1,295,157 -0.75(-0.75%)
Dec 24, 2020 99.76 99.86 99.05 99.78 691,399 +0.27(+0.27%)
Dec 23, 2020 103.04 103.38 99.41 99.50 1,710,205 -3.99(-3.85%)
Dec 22, 2020 103.37 104.54 102.98 103.49 2,333,287 +0.60(+0.59%)
Dec 21, 2020 101.74 103.19 100.99 102.89 2,296,182 +0.00(+0.00%)
Dec 18, 2020 102.06 103.48 100.42 102.89 4,353,116 +0.64(+0.62%)
Dec 17, 2020 101.58 102.74 101.23 102.25 1,146,102 +1.31(+1.30%)
Dec 16, 2020 100.53 101.48 99.56 100.94 1,278,296 +1.07(+1.07%)
Dec 15, 2020 98.51 100.44 98.02 99.86 1,856,662 +1.51(+1.54%)
Dec 14, 2020 101.30 101.52 98.15 98.35 1,267,660 -1.61(-1.61%)
Dec 11, 2020 100.84 101.21 98.60 99.96 1,646,650 -1.40(-1.38%)
Dec 10, 2020 103.19 103.29 100.79 101.36 1,205,455 -2.37(-2.28%)
Dec 09, 2020 104.28 104.92 102.65 103.73 1,294,534 -0.19(-0.18%)
Dec 08, 2020 103.04 104.10 102.57 103.92 1,250,022 +0.47(+0.45%)
Dec 07, 2020 104.20 105.15 103.01 103.45 1,566,607 -0.98(-0.94%)
Dec 04, 2020 102.34 104.64 101.92 104.43 2,365,227 +3.03(+2.98%)
Dec 03, 2020 100.87 103.01 100.59 101.40 2,056,321 +0.12(+0.12%)
Dec 02, 2020 100.78 101.32 99.79 101.29 1,307,411 +0.80(+0.80%)
Dec 01, 2020 100.56 101.91 100.12 100.49 1,528,202 -0.43(-0.43%)
Nov 30, 2020 101.01 101.44 99.18 100.92 2,621,464 -0.69(-0.68%)
Nov 27, 2020 102.38 103.27 101.17 101.61 526,630 +0.42(+0.42%)
Nov 25, 2020 103.55 103.55 100.67 101.19 982,280 -2.46(-2.37%)
Nov 24, 2020 100.92 103.92 100.67 103.65 1,611,411 +3.47(+3.46%)
Nov 23, 2020 101.43 102.28 99.70 100.18 1,133,166 -0.70(-0.70%)
Nov 20, 2020 100.52 101.57 100.10 100.88 1,165,785 +0.10(+0.10%)
Nov 19, 2020 100.64 101.20 99.52 100.78 903,461 -0.40(-0.39%)
Nov 18, 2020 103.53 103.85 101.05 101.18 1,040,322 -1.91(-1.85%)
Nov 17, 2020 102.03 103.25 100.57 103.09 1,102,857 -0.23(-0.22%)
Nov 16, 2020 102.76 104.39 101.11 103.31 1,601,538 +2.33(+2.31%)
Nov 13, 2020 99.88 102.07 99.60 100.98 1,450,816 +2.07(+2.09%)
Nov 12, 2020 98.35 100.28 97.63 98.91 1,513,515 +0.60(+0.61%)
Nov 11, 2020 101.55 101.72 97.47 98.31 1,475,506 -2.92(-2.88%)
Nov 10, 2020 98.35 102.76 96.84 101.22 2,817,005 +0.05(+0.05%)
Nov 09, 2020 102.74 105.65 100.93 101.17 2,288,488 +3.44(+3.52%)
Nov 06, 2020 97.06 98.30 96.76 97.73 1,572,116 +0.91(+0.94%)
Nov 05, 2020 95.62 97.48 94.91 96.82 1,745,879 +2.28(+2.41%)
Nov 04, 2020 96.58 96.72 94.42 94.54 1,513,203 -1.99(-2.06%)
Nov 03, 2020 95.71 97.14 94.90 96.53 1,187,030 +1.94(+2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.