Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

84.45 -0.20 (-0.24%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 65.08 67.94 64.85 67.35 3,121,351 +3.04(+4.73%)
Oct 30, 2023 67.53 67.78 62.29 64.31 4,589,297 -2.55(-3.82%)
Oct 27, 2023 66.40 67.29 65.89 66.86 3,734,930 +0.67(+1.01%)
Oct 26, 2023 65.37 66.96 65.22 66.19 2,171,601 +1.05(+1.62%)
Oct 25, 2023 65.00 65.43 64.51 65.14 2,639,702 +0.02(+0.03%)
Oct 24, 2023 64.46 65.79 63.96 65.12 1,567,000 +1.30(+2.04%)
Oct 23, 2023 64.13 64.61 63.36 63.82 2,255,274 -0.87(-1.34%)
Oct 20, 2023 65.59 66.03 64.64 64.68 1,290,792 -0.75(-1.14%)
Oct 19, 2023 66.07 66.26 65.08 65.43 2,893,779 -0.58(-0.88%)
Oct 18, 2023 65.77 66.31 65.70 66.01 2,175,376 -0.56(-0.84%)
Oct 17, 2023 64.81 67.20 64.65 66.57 1,421,506 +1.15(+1.76%)
Oct 16, 2023 64.50 65.78 63.48 65.42 1,306,260 +1.57(+2.45%)
Oct 13, 2023 63.41 63.89 63.03 63.85 2,134,826 +0.78(+1.23%)
Oct 12, 2023 65.00 65.04 62.61 63.08 4,332,102 -1.52(-2.35%)
Oct 11, 2023 64.98 65.22 64.19 64.59 1,559,464 -0.22(-0.33%)
Oct 10, 2023 63.15 64.82 63.11 64.81 1,969,838 +2.02(+3.22%)
Oct 09, 2023 61.59 63.12 61.53 62.79 1,440,423 +0.72(+1.16%)
Oct 06, 2023 63.18 63.32 61.37 62.07 2,396,776 -1.53(-2.40%)
Oct 05, 2023 64.07 64.09 62.89 63.60 1,614,258 -0.87(-1.35%)
Oct 04, 2023 64.96 64.96 63.71 64.47 1,849,745 +0.34(+0.54%)
Oct 03, 2023 64.29 65.60 64.03 64.12 2,038,225 -0.89(-1.36%)
Oct 02, 2023 66.53 66.79 64.60 65.01 1,589,263 -2.17(-3.23%)
Sep 29, 2023 67.48 67.97 66.65 67.18 1,106,817 -0.01(-0.01%)
Sep 28, 2023 66.50 67.56 65.54 67.19 1,502,576 +0.97(+1.46%)
Sep 27, 2023 66.80 67.15 65.76 66.22 1,766,382 +0.10(+0.15%)
Sep 26, 2023 66.64 67.33 65.96 66.12 1,525,454 -1.03(-1.54%)
Sep 25, 2023 66.34 67.18 66.61 67.16 1,284,121 +0.31(+0.46%)
Sep 22, 2023 67.53 67.63 66.79 66.85 1,523,296 -0.68(-1.01%)
Sep 21, 2023 67.26 68.80 67.20 67.53 2,410,705 -0.65(-0.95%)
Sep 20, 2023 67.21 70.05 67.07 68.18 3,107,301 +2.09(+3.17%)
Sep 19, 2023 65.50 66.54 65.39 66.09 1,708,219 +0.44(+0.67%)
Sep 18, 2023 66.82 67.05 65.55 65.65 1,800,165 -1.61(-2.39%)
Sep 15, 2023 67.37 69.10 67.00 67.26 4,091,164 -0.05(-0.07%)
Sep 14, 2023 66.47 67.64 66.33 67.30 1,300,122 +1.53(+2.32%)
Sep 13, 2023 66.33 66.68 65.47 65.77 1,325,837 -0.56(-0.84%)
Sep 12, 2023 66.25 67.18 66.04 66.33 2,714,130 -0.23(-0.35%)
Sep 11, 2023 67.94 68.52 66.28 66.56 1,684,660 -0.38(-0.57%)
Sep 08, 2023 67.19 67.46 66.03 66.94 1,153,258 -0.46(-0.68%)
Sep 07, 2023 68.89 69.92 67.35 67.40 1,466,892 -1.74(-2.52%)
Sep 06, 2023 68.80 69.41 68.45 69.14 1,663,121 +0.25(+0.37%)
Sep 05, 2023 68.15 69.23 67.98 68.89 2,461,001 +0.47(+0.68%)
Sep 01, 2023 69.19 70.50 68.42 68.42 1,664,775 -0.19(-0.28%)
Aug 31, 2023 68.29 69.66 68.24 68.62 2,523,491 +0.63(+0.93%)
Aug 30, 2023 67.24 68.49 67.05 67.99 1,621,681 +0.84(+1.25%)
Aug 29, 2023 65.03 67.20 64.98 67.15 1,787,979 +2.46(+3.81%)
Aug 28, 2023 64.86 65.21 64.28 64.68 1,026,465 +0.36(+0.56%)
Aug 25, 2023 64.15 64.88 63.74 64.32 1,278,291 +0.63(+0.99%)
Aug 24, 2023 64.48 65.55 62.93 63.69 1,512,882 -1.77(-2.71%)
Aug 23, 2023 65.23 66.34 65.22 65.46 2,227,457 +0.21(+0.33%)
Aug 22, 2023 63.38 65.35 63.35 65.25 3,118,923 +2.36(+3.75%)
Aug 21, 2023 62.02 63.01 61.69 62.89 1,775,875 +0.86(+1.38%)
Aug 18, 2023 60.83 62.05 60.50 62.03 2,474,017 +0.85(+1.38%)
Aug 17, 2023 61.97 62.17 61.16 61.19 1,917,902 -0.51(-0.82%)
Aug 16, 2023 62.55 62.71 61.65 61.69 2,244,182 -1.21(-1.92%)
Aug 15, 2023 62.40 63.22 62.22 62.90 3,110,256 -0.38(-0.60%)
Aug 14, 2023 62.05 63.30 61.98 63.28 2,447,694 +0.68(+1.09%)
Aug 11, 2023 61.38 62.70 61.37 62.60 2,568,601 +0.98(+1.60%)
Aug 10, 2023 62.02 63.28 61.59 61.62 2,904,377 -0.51(-0.82%)
Aug 09, 2023 62.96 63.34 61.16 62.12 6,262,270 -0.97(-1.54%)
Aug 08, 2023 61.04 65.77 60.66 63.10 11,396,973 -15.16(-19.37%)
Aug 07, 2023 78.00 78.53 77.62 78.25 2,722,126 -0.16(-0.20%)
Aug 04, 2023 78.33 79.63 78.33 78.41 1,732,037 +0.33(+0.42%)
Aug 03, 2023 80.01 80.25 78.07 78.08 2,248,001 -2.12(-2.65%)
Aug 02, 2023 81.18 81.18 80.04 80.20 1,495,520 -1.93(-2.35%)
Aug 01, 2023 82.09 82.57 81.49 82.13 1,343,576 -0.28(-0.34%)
Jul 31, 2023 83.76 84.41 81.68 82.41 5,005,959 -0.66(-0.80%)
Jul 28, 2023 83.19 83.62 82.45 83.07 2,346,409 +1.10(+1.34%)
Jul 27, 2023 85.03 85.47 81.65 81.97 1,857,454 -2.83(-3.34%)
Jul 26, 2023 84.88 86.38 84.27 84.81 2,089,288 +0.05(+0.06%)
Jul 25, 2023 83.07 85.29 82.59 84.76 3,251,598 +2.00(+2.41%)
Jul 24, 2023 82.03 83.25 81.82 82.76 2,944,125 +0.94(+1.15%)
Jul 21, 2023 80.77 82.23 79.24 81.82 2,197,665 +0.56(+0.68%)
Jul 20, 2023 81.61 81.78 80.45 81.26 3,122,959 -0.62(-0.76%)
Jul 19, 2023 80.88 82.17 80.71 81.89 2,789,132 +1.71(+2.14%)
Jul 18, 2023 77.36 80.21 77.34 80.17 2,242,413 +2.76(+3.56%)
Jul 17, 2023 78.42 78.42 76.59 77.41 2,189,469 -0.60(-0.77%)
Jul 14, 2023 79.13 79.62 77.18 78.02 2,276,946 -0.94(-1.18%)
Jul 13, 2023 79.40 79.93 78.51 78.95 2,379,254 -0.56(-0.70%)
Jul 12, 2023 79.36 80.13 79.26 79.51 2,587,319 +1.16(+1.48%)
Jul 11, 2023 76.84 78.45 76.62 78.35 2,180,894 +1.77(+2.31%)
Jul 10, 2023 76.62 78.20 76.32 76.58 1,580,777 +0.03(+0.04%)
Jul 07, 2023 76.10 77.77 76.10 76.55 2,173,650 +0.55(+0.72%)
Jul 06, 2023 75.78 76.23 74.83 76.00 2,340,266 -0.55(-0.71%)
Jul 05, 2023 77.03 77.73 76.09 76.55 2,785,596 -1.11(-1.43%)
Jul 03, 2023 77.43 78.37 77.10 77.66 1,266,681 +0.14(+0.18%)
Jun 30, 2023 76.44 77.69 75.81 77.52 2,324,467 +1.73(+2.29%)
Jun 29, 2023 74.76 75.89 74.09 75.79 3,907,199 +1.06(+1.42%)
Jun 28, 2023 74.76 74.98 73.36 74.73 2,586,228 +0.07(+0.09%)
Jun 27, 2023 75.01 75.35 74.32 74.66 3,004,053 -0.18(-0.23%)
Jun 26, 2023 73.50 74.87 73.25 74.83 2,154,335 +1.51(+2.06%)
Jun 23, 2023 74.51 74.90 73.23 73.32 3,174,457 -1.90(-2.53%)
Jun 22, 2023 75.06 75.78 74.45 75.22 1,229,133 -0.12(-0.16%)
Jun 21, 2023 76.28 76.55 74.89 75.34 2,262,139 -1.01(-1.33%)
Jun 20, 2023 77.44 77.84 75.87 76.35 2,451,008 -1.10(-1.42%)
Jun 16, 2023 77.10 78.01 76.11 77.45 5,239,752 +0.82(+1.07%)
Jun 15, 2023 75.18 76.81 74.83 76.63 1,836,483 -17.00(-18.16%)
May 08, 2023 93.02 93.97 92.76 93.63 1,455,506 +0.67(+0.72%)
May 05, 2023 92.15 93.26 92.15 92.97 1,481,734 +1.32(+1.44%)
May 04, 2023 91.05 91.95 90.56 91.65 1,245,159 +0.78(+0.86%)
May 03, 2023 93.20 93.27 90.64 90.87 1,448,964 -1.81(-1.96%)
May 02, 2023 92.62 93.14 90.88 92.68 1,110,479 -0.55(-0.59%)
May 01, 2023 93.26 93.85 92.77 93.23 1,056,495 -0.23(-0.25%)
Apr 28, 2023 91.57 93.92 91.41 93.46 1,830,421 +1.70(+1.85%)
Apr 27, 2023 91.63 92.19 90.16 91.76 2,155,232 +0.79(+0.87%)
Apr 26, 2023 91.38 92.26 90.88 90.97 1,454,324 -1.11(-1.20%)
Apr 25, 2023 93.03 93.50 91.70 92.08 1,097,476 -1.47(-1.58%)
Apr 24, 2023 93.06 93.60 92.83 93.56 1,917,284 +0.66(+0.71%)
Apr 21, 2023 92.36 92.98 91.52 92.90 1,435,044 +0.93(+1.01%)
Apr 20, 2023 92.95 93.06 91.75 91.98 2,238,861 -1.08(-1.16%)
Apr 19, 2023 92.45 93.36 92.05 93.06 1,151,541 +0.47(+0.51%)
Apr 18, 2023 93.35 93.63 92.53 92.58 1,603,688 -0.28(-0.30%)
Apr 17, 2023 91.76 93.04 91.20 92.86 1,343,448 +1.62(+1.77%)
Apr 14, 2023 91.47 92.36 90.65 91.24 1,220,502 -0.34(-0.37%)
Apr 13, 2023 89.61 91.94 89.56 91.58 1,347,916 +2.37(+2.66%)
Apr 12, 2023 90.39 90.52 89.04 89.21 1,090,781 -0.27(-0.30%)
Apr 11, 2023 89.08 89.73 88.68 89.48 1,097,439 +0.73(+0.83%)
Apr 10, 2023 87.60 88.99 87.37 88.75 1,180,247 +0.60(+0.68%)
Apr 06, 2023 86.86 88.32 86.61 88.15 1,525,994 +1.09(+1.25%)
Apr 05, 2023 86.31 87.11 86.16 87.06 1,502,373 +0.23(+0.27%)
Apr 04, 2023 87.15 87.62 86.44 86.83 1,476,320 -0.50(-0.57%)
Apr 03, 2023 88.59 89.14 87.28 87.33 1,810,183 -1.31(-1.48%)
Mar 31, 2023 87.80 88.83 87.74 88.64 1,501,801 +1.39(+1.59%)
Mar 30, 2023 87.15 87.75 86.81 87.25 1,284,744 +1.07(+1.24%)
Mar 29, 2023 86.84 87.10 85.97 86.18 1,613,720 +0.32(+0.37%)
Mar 28, 2023 86.55 86.56 84.98 85.87 1,691,812 -0.52(-0.60%)
Mar 27, 2023 82.57 86.75 81.93 86.39 2,628,816 +5.16(+6.35%)
Mar 24, 2023 80.28 81.39 79.28 81.23 1,429,856 +0.73(+0.91%)
Mar 23, 2023 79.26 80.67 79.17 80.50 2,037,859 +1.24(+1.57%)
Mar 22, 2023 80.55 81.39 79.01 79.25 2,281,843 -1.56(-1.93%)
Mar 21, 2023 80.99 81.09 79.66 80.81 1,891,323 +0.74(+0.93%)
Mar 20, 2023 79.56 80.69 79.48 80.06 2,657,682 +1.07(+1.35%)
Mar 17, 2023 79.64 79.64 78.22 79.00 4,961,046 -0.91(-1.13%)
Mar 16, 2023 78.51 80.38 78.19 79.90 1,837,436 +0.94(+1.20%)
Mar 15, 2023 79.15 79.15 77.82 78.96 1,893,736 -1.42(-1.77%)
Mar 14, 2023 81.29 81.91 79.30 80.38 3,317,416 +0.59(+0.74%)
Mar 13, 2023 80.18 81.10 79.26 79.79 1,576,726 -1.00(-1.24%)
Mar 10, 2023 82.46 82.57 79.98 80.79 1,664,587 -1.36(-1.66%)
Mar 09, 2023 83.90 84.45 81.69 82.15 1,618,363 -1.83(-2.18%)
Mar 08, 2023 85.25 85.55 83.87 83.99 2,060,053 -1.03(-1.21%)
Mar 07, 2023 87.07 87.33 83.87 85.02 2,319,297 -2.61(-2.97%)
Mar 06, 2023 89.50 89.89 87.60 87.62 1,298,189 -1.89(-2.11%)
Mar 03, 2023 88.99 89.84 88.14 89.51 1,483,295 +0.73(+0.82%)
Mar 02, 2023 86.96 88.92 86.10 88.79 2,803,240 +1.32(+1.51%)
Mar 01, 2023 88.66 88.99 87.25 87.47 2,082,546 -1.49(-1.67%)
Feb 28, 2023 89.82 90.07 88.48 88.96 3,637,727 -1.27(-1.41%)
Feb 27, 2023 90.63 91.29 90.02 90.23 1,257,724 +0.70(+0.78%)
Feb 24, 2023 89.00 90.09 89.00 89.53 1,851,476 -1.00(-1.11%)
Feb 23, 2023 91.03 91.88 88.87 90.54 2,061,489 -0.49(-0.53%)
Feb 22, 2023 89.91 91.72 89.74 91.02 1,399,543 +1.55(+1.73%)
Feb 21, 2023 91.71 92.25 88.95 89.48 2,797,458 -2.63(-2.86%)
Feb 17, 2023 91.72 92.41 91.10 92.11 1,264,526 +0.43(+0.47%)
Feb 16, 2023 90.78 92.97 90.78 91.68 1,684,221 -0.76(-0.83%)
Feb 15, 2023 90.91 92.70 90.47 92.44 2,722,787 +0.78(+0.85%)
Feb 14, 2023 92.11 94.27 91.61 91.66 3,170,902 -0.23(-0.25%)
Feb 13, 2023 90.68 91.97 90.35 91.89 3,013,031 +1.38(+1.53%)
Feb 10, 2023 87.68 91.39 87.68 90.51 5,749,185 +3.30(+3.79%)
Feb 09, 2023 99.30 100.88 85.46 87.20 13,167,002 -20.12(-18.75%)
Feb 08, 2023 107.10 108.53 106.81 107.33 1,859,933 -0.50(-0.46%)
Feb 07, 2023 107.67 108.46 105.95 107.82 1,316,653 +0.19(+0.18%)
Feb 06, 2023 107.30 108.04 106.88 107.63 1,112,152 -0.54(-0.50%)
Feb 03, 2023 110.17 110.35 107.87 108.17 1,398,975 -3.22(-2.89%)
Feb 02, 2023 108.65 111.64 107.78 111.39 2,324,842 +3.05(+2.81%)
Feb 01, 2023 107.00 108.97 106.23 108.35 1,639,717 +1.00(+0.93%)
Jan 31, 2023 106.36 107.38 105.44 107.34 5,927,793 +1.17(+1.11%)
Jan 30, 2023 106.28 107.69 105.66 106.17 1,212,970 -0.59(-0.55%)
Jan 27, 2023 105.72 107.15 104.99 106.76 1,293,773 +1.17(+1.11%)
Jan 26, 2023 106.44 106.85 104.12 105.59 2,076,578 -1.13(-1.06%)
Jan 25, 2023 104.62 106.73 103.27 106.71 1,574,082 +0.92(+0.87%)
Jan 24, 2023 105.90 106.70 104.24 105.80 1,644,429 -1.78(-1.65%)
Jan 23, 2023 106.43 108.03 105.99 107.57 2,160,882 +0.33(+0.30%)
Jan 20, 2023 107.87 108.89 105.96 107.25 2,623,697 +0.09(+0.08%)
Jan 19, 2023 108.56 108.78 106.65 107.16 1,316,220 -2.32(-2.12%)
Jan 18, 2023 111.68 112.96 109.42 109.48 1,670,748 -1.79(-1.61%)
Jan 17, 2023 111.54 112.45 110.99 111.28 2,176,188 +0.33(+0.29%)
Jan 13, 2023 109.23 111.11 108.90 110.95 1,254,867 +0.61(+0.55%)
Jan 12, 2023 110.27 110.94 109.58 110.34 2,034,343 +0.30(+0.27%)
Jan 11, 2023 110.28 111.75 109.19 110.05 2,100,360 -0.67(-0.60%)
Jan 10, 2023 107.69 110.89 107.12 110.71 2,350,084 +4.41(+4.15%)
Jan 09, 2023 105.38 107.25 104.83 106.30 2,088,634 +1.30(+1.24%)
Jan 06, 2023 103.36 105.31 102.76 105.01 1,369,809 +2.60(+2.53%)
Jan 05, 2023 102.04 103.12 101.09 102.41 1,261,592 -0.83(-0.80%)
Jan 04, 2023 102.04 103.84 101.89 103.24 1,167,817 +2.41(+2.39%)
Jan 03, 2023 100.63 101.48 98.84 100.83 1,674,587 +0.76(+0.76%)
Dec 30, 2022 99.75 100.50 98.86 100.07 918,897 -0.27(-0.27%)
Dec 29, 2022 99.09 100.78 98.84 100.34 895,197 +1.98(+2.01%)
Dec 28, 2022 99.41 100.06 98.26 98.36 775,139 -0.72(-0.72%)
Dec 27, 2022 98.21 99.35 97.92 99.08 705,772 +0.68(+0.69%)
Dec 23, 2022 97.43 98.67 96.98 98.40 905,620 +0.56(+0.57%)
Dec 22, 2022 98.08 98.19 96.08 97.84 1,126,855 -0.69(-0.70%)
Dec 21, 2022 96.90 99.05 96.88 98.53 1,401,278 +1.76(+1.82%)
Dec 20, 2022 96.31 97.53 95.86 96.77 1,556,621 +0.49(+0.51%)
Dec 19, 2022 96.96 97.97 95.67 96.28 1,006,941 -1.37(-1.41%)
Dec 16, 2022 97.32 98.68 96.78 97.65 5,354,266 -0.36(-0.37%)
Dec 15, 2022 99.08 99.47 97.70 98.01 1,804,083 -2.03(-2.03%)
Dec 14, 2022 100.80 102.08 99.24 100.04 3,502,666 -1.52(-1.49%)
Dec 13, 2022 103.94 104.32 100.07 101.55 3,276,749 +1.05(+1.05%)
Dec 12, 2022 102.11 102.28 99.75 100.50 1,656,647 -1.08(-1.06%)
Dec 09, 2022 102.29 103.44 101.44 101.58 2,166,773 -0.42(-0.41%)
Dec 08, 2022 102.90 103.69 101.64 102.00 2,286,160 -0.38(-0.37%)
Dec 07, 2022 99.55 102.82 99.30 102.38 2,661,708 +2.98(+3.00%)
Dec 06, 2022 101.28 101.99 98.43 99.40 2,115,372 -1.74(-1.72%)
Dec 05, 2022 100.97 102.46 100.39 101.14 2,420,365 -1.12(-1.09%)
Dec 02, 2022 99.73 102.45 99.02 102.25 2,091,683 +1.16(+1.15%)
Dec 01, 2022 100.98 102.11 99.34 101.09 1,575,577 +0.87(+0.87%)
Nov 30, 2022 96.53 100.91 95.33 100.22 2,505,647 +3.24(+3.34%)
Nov 29, 2022 95.74 97.41 95.55 96.98 1,782,066 +2.29(+2.42%)
Nov 28, 2022 95.50 95.93 94.55 94.69 1,297,609 -1.32(-1.37%)
Nov 25, 2022 95.26 96.08 94.81 96.00 527,000 +0.44(+0.46%)
Nov 23, 2022 94.92 95.89 94.70 95.57 1,276,245 +1.03(+1.09%)
Nov 22, 2022 94.07 94.74 93.74 94.54 786,624 +1.05(+1.12%)
Nov 21, 2022 92.58 93.82 92.25 93.49 1,352,315 +0.42(+0.45%)
Nov 18, 2022 94.29 94.88 92.97 93.07 1,435,001 +0.37(+0.40%)
Nov 17, 2022 91.87 93.31 91.75 92.70 1,660,048 -0.51(-0.55%)
Nov 16, 2022 92.60 93.63 92.06 93.21 1,930,882 +0.48(+0.52%)
Nov 15, 2022 95.45 95.51 91.51 92.73 1,450,984 -1.37(-1.46%)
Nov 14, 2022 94.74 96.08 94.07 94.10 1,893,925 -1.12(-1.17%)
Nov 11, 2022 91.70 95.65 91.05 95.22 2,272,497 +4.24(+4.66%)
Nov 10, 2022 89.20 91.24 89.06 90.98 2,344,921 +4.24(+4.89%)
Nov 09, 2022 85.60 88.20 84.90 86.73 2,024,622 +0.16(+0.19%)
Nov 08, 2022 88.48 91.79 86.44 86.57 2,806,611 -4.52(-4.96%)
Nov 07, 2022 91.05 91.22 89.40 91.09 1,381,951 +1.28(+1.42%)
Nov 04, 2022 90.22 90.75 88.86 89.81 1,989,718 +1.47(+1.66%)
Nov 03, 2022 87.91 88.91 86.94 88.34 1,762,531 -0.93(-1.04%)
Nov 02, 2022 90.38 92.98 89.25 89.27 2,329,656 -1.13(-1.25%)
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.