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

85.99 +0.35 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 124.15 125.65 123.07 123.28 1,856,027 -0.33(-0.27%)
Sep 29, 2021 122.63 124.74 122.32 123.62 1,536,040 +1.06(+0.86%)
Sep 28, 2021 121.05 123.91 120.33 122.56 2,370,478 +1.23(+1.02%)
Sep 27, 2021 122.19 123.77 121.10 121.32 1,288,047 -0.97(-0.79%)
Sep 24, 2021 122.10 123.80 121.01 122.29 1,631,346 -0.23(-0.19%)
Sep 23, 2021 122.49 124.38 122.49 122.52 1,374,105 +0.99(+0.81%)
Sep 22, 2021 122.93 123.26 120.14 121.53 1,980,978 +0.03(+0.02%)
Sep 21, 2021 123.82 124.38 120.42 121.50 1,637,014 -2.19(-1.77%)
Sep 20, 2021 123.13 125.45 121.86 123.69 1,877,292 -0.22(-0.18%)
Sep 17, 2021 129.64 130.16 123.41 123.92 4,918,209 -7.25(-5.53%)
Sep 16, 2021 132.00 132.78 130.98 131.16 816,922 -1.09(-0.82%)
Sep 15, 2021 131.83 133.06 131.43 132.25 888,490 +0.51(+0.39%)
Sep 14, 2021 135.22 135.31 131.14 131.74 1,735,316 -3.52(-2.60%)
Sep 13, 2021 136.50 136.55 133.65 135.26 2,795,100 +0.00(+0.00%)
Sep 10, 2021 138.19 138.45 135.08 135.26 1,161,487 -2.98(-2.15%)
Sep 09, 2021 137.76 139.55 137.71 138.24 1,272,376 -0.16(-0.12%)
Sep 08, 2021 137.33 138.51 136.40 138.41 873,514 +0.87(+0.63%)
Sep 07, 2021 137.51 138.24 135.89 137.53 1,010,860 -0.77(-0.56%)
Sep 03, 2021 138.46 139.64 137.19 138.30 1,320,259 -0.48(-0.34%)
Sep 02, 2021 138.41 139.28 137.83 138.78 636,140 +0.89(+0.64%)
Sep 01, 2021 138.84 139.01 137.53 137.89 699,252 -0.95(-0.69%)
Aug 31, 2021 138.24 139.14 137.26 138.84 1,225,129 +0.28(+0.20%)
Aug 30, 2021 139.25 139.40 138.41 138.57 524,225 -0.58(-0.41%)
Aug 27, 2021 139.12 139.69 137.98 139.15 749,480 +0.73(+0.53%)
Aug 26, 2021 138.83 139.06 137.75 138.41 885,689 -0.59(-0.42%)
Aug 25, 2021 138.27 139.70 137.49 139.00 892,876 +0.35(+0.25%)
Aug 24, 2021 138.31 139.37 137.65 138.65 1,522,872 +0.96(+0.70%)
Aug 23, 2021 137.62 137.97 136.50 137.69 1,187,431 +0.44(+0.32%)
Aug 20, 2021 136.56 137.47 135.99 137.25 1,014,720 +0.33(+0.24%)
Aug 19, 2021 137.78 138.71 136.80 136.92 1,497,582 -1.93(-1.39%)
Aug 18, 2021 141.20 141.65 138.77 138.85 1,143,483 -3.04(-2.14%)
Aug 17, 2021 141.92 142.91 140.46 141.90 865,559 -0.67(-0.47%)
Aug 16, 2021 143.43 143.47 141.83 142.57 1,189,717 -1.09(-0.76%)
Aug 13, 2021 143.33 143.94 142.60 143.66 605,994 +0.61(+0.42%)
Aug 12, 2021 143.71 143.71 142.30 143.05 1,307,001 -0.63(-0.44%)
Aug 11, 2021 143.91 143.96 142.86 143.68 865,875 +0.39(+0.27%)
Aug 10, 2021 141.37 143.43 140.87 143.29 1,385,014 +2.40(+1.70%)
Aug 09, 2021 138.94 140.98 137.96 140.89 1,781,576 +2.45(+1.77%)
Aug 06, 2021 135.71 138.94 134.89 138.44 1,852,625 +2.73(+2.01%)
Aug 05, 2021 136.27 137.23 135.43 135.71 1,140,768 +0.27(+0.20%)
Aug 04, 2021 136.55 137.50 135.43 135.44 2,524,399 -2.13(-1.55%)
Aug 03, 2021 136.60 138.09 135.96 137.57 1,070,862 +0.48(+0.35%)
Aug 02, 2021 138.84 139.29 136.98 137.09 1,160,586 -0.96(-0.70%)
Jul 30, 2021 136.67 138.18 136.32 138.06 805,308 +1.38(+1.01%)
Jul 29, 2021 136.87 137.54 136.22 136.67 786,064 +0.60(+0.44%)
Jul 28, 2021 136.90 136.96 135.23 136.07 844,812 -0.63(-0.46%)
Jul 27, 2021 135.65 136.80 134.94 136.70 1,095,066 +0.33(+0.24%)
Jul 26, 2021 135.95 136.74 135.56 136.37 755,955 +0.43(+0.32%)
Jul 23, 2021 134.61 136.07 133.59 135.94 635,758 +2.09(+1.56%)
Jul 22, 2021 132.63 134.27 132.06 133.85 1,416,952 +0.98(+0.74%)
Jul 21, 2021 132.34 133.14 131.61 132.87 716,296 +1.09(+0.83%)
Jul 20, 2021 128.57 132.34 128.39 131.78 1,375,106 +3.37(+2.63%)
Jul 19, 2021 129.07 130.97 127.96 128.41 2,499,043 -3.03(-2.31%)
Jul 16, 2021 132.01 133.04 130.76 131.44 1,465,953 -0.53(-0.40%)
Jul 15, 2021 132.68 133.50 131.38 131.97 1,181,878 -0.65(-0.49%)
Jul 14, 2021 132.81 133.46 132.10 132.62 2,210,089 -0.68(-0.51%)
Jul 13, 2021 136.20 136.20 132.46 133.30 1,334,245 -2.87(-2.11%)
Jul 12, 2021 134.78 136.58 134.64 136.17 2,423,598 +0.81(+0.60%)
Jul 09, 2021 136.98 137.12 134.78 135.36 1,863,620 -0.09(-0.07%)
Jul 08, 2021 134.68 135.59 134.03 135.45 1,534,389 -0.92(-0.67%)
Jul 07, 2021 135.05 136.65 134.51 136.37 701,101 +0.81(+0.60%)
Jul 06, 2021 137.10 137.46 134.96 135.56 1,156,710 -1.91(-1.39%)
Jul 02, 2021 136.97 137.53 135.97 137.46 1,042,829 +0.55(+0.40%)
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.