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 (%)
Apr 30, 2020 116.85 118.09 116.23 116.49 1,272,460 -2.02(-1.70%)
Apr 29, 2020 120.02 120.81 118.45 118.51 795,908 +1.41(+1.21%)
Apr 28, 2020 117.36 119.61 116.41 117.10 944,365 +1.04(+0.90%)
Apr 27, 2020 111.86 116.61 111.86 116.06 596,389 +3.60(+3.20%)
Apr 24, 2020 110.58 112.80 108.87 112.46 638,199 +2.96(+2.70%)
Apr 23, 2020 111.64 113.79 109.11 109.50 708,172 -1.00(-0.90%)
Apr 22, 2020 110.73 111.83 108.91 110.49 733,912 +1.88(+1.73%)
Apr 21, 2020 104.31 109.33 104.14 108.62 799,085 +1.44(+1.34%)
Apr 20, 2020 109.60 112.05 106.81 107.18 1,054,862 -4.06(-3.65%)
Apr 17, 2020 108.98 111.53 108.89 111.24 855,956 +4.65(+4.36%)
Apr 16, 2020 104.94 107.02 102.31 106.59 954,178 +2.23(+2.14%)
Apr 15, 2020 106.26 106.27 104.07 104.36 831,769 -4.44(-4.08%)
Apr 14, 2020 109.81 111.12 106.61 108.80 718,994 +2.05(+1.92%)
Apr 13, 2020 111.10 112.04 105.49 106.75 937,487 -6.49(-5.73%)
Apr 09, 2020 107.42 116.00 107.33 113.24 1,736,658 +5.44(+5.05%)
Apr 08, 2020 101.86 108.47 101.39 107.80 1,194,237 +6.43(+6.34%)
Apr 07, 2020 99.20 105.38 98.72 101.37 1,833,098 +4.46(+4.61%)
Apr 06, 2020 92.77 97.70 91.32 96.91 1,348,839 +8.98(+10.21%)
Apr 03, 2020 88.51 90.75 87.77 87.93 1,387,977 -0.25(-0.28%)
Apr 02, 2020 88.10 91.20 87.41 88.18 1,230,476 -1.38(-1.54%)
Apr 01, 2020 87.29 90.77 86.06 89.56 1,533,757 -1.20(-1.32%)
Mar 31, 2020 94.30 96.67 90.41 90.76 1,708,785 -5.27(-5.49%)
Mar 30, 2020 98.64 99.98 94.50 96.03 1,236,938 -1.96(-2.01%)
Mar 27, 2020 97.58 100.82 96.94 97.99 1,132,427 -3.85(-3.78%)
Mar 26, 2020 94.06 101.84 92.80 101.84 1,241,968 +8.87(+9.54%)
Mar 25, 2020 87.86 96.55 85.19 92.97 2,573,960 +3.89(+4.36%)
Mar 24, 2020 86.92 93.67 86.58 89.08 1,866,951 +5.89(+7.07%)
Mar 23, 2020 90.05 90.73 81.31 83.20 2,475,831 -7.17(-7.94%)
Mar 20, 2020 95.46 95.63 89.03 90.37 1,743,198 -4.42(-4.66%)
Mar 19, 2020 94.78 98.78 91.41 94.79 2,035,777 -0.87(-0.91%)
Mar 18, 2020 91.36 96.61 86.80 95.67 2,385,362 -0.94(-0.98%)
Mar 17, 2020 91.78 98.49 88.50 96.61 2,574,072 +7.05(+7.87%)
Mar 16, 2020 88.54 94.37 86.48 89.56 2,081,095 -6.64(-6.91%)
Mar 13, 2020 92.59 96.21 88.48 96.21 1,837,027 +8.01(+9.09%)
Mar 12, 2020 91.86 94.00 83.82 88.19 3,058,880 -10.01(-10.19%)
Mar 11, 2020 102.15 102.40 96.95 98.20 2,971,421 -6.43(-6.15%)
Mar 10, 2020 102.80 104.80 101.45 104.63 3,068,331 +5.16(+5.19%)
Mar 09, 2020 103.04 104.62 96.95 99.47 3,363,492 -8.83(-8.16%)
Mar 06, 2020 106.86 109.70 106.23 108.30 1,853,345 -1.85(-1.68%)
Mar 05, 2020 110.33 112.82 109.18 110.16 1,691,311 -2.58(-2.29%)
Mar 04, 2020 109.61 112.79 109.35 112.73 1,612,384 +4.80(+4.45%)
Mar 03, 2020 107.76 110.17 105.07 107.93 1,617,124 -0.22(-0.20%)
Mar 02, 2020 106.52 108.28 104.98 108.15 1,467,788 +2.45(+2.32%)
Feb 28, 2020 105.08 106.88 101.78 105.70 2,643,070 -2.16(-2.00%)
Feb 27, 2020 107.30 111.91 106.81 107.86 1,735,531 -1.07(-0.98%)
Feb 26, 2020 111.05 112.34 108.39 108.93 1,812,033 -0.44(-0.40%)
Feb 25, 2020 113.46 113.55 107.64 109.37 2,225,073 -3.50(-3.10%)
Feb 24, 2020 114.13 114.29 110.56 112.88 2,260,593 -3.77(-3.23%)
Feb 21, 2020 116.62 118.10 115.85 116.64 1,849,605 -0.45(-0.38%)
Feb 20, 2020 117.87 119.74 116.41 117.09 1,675,668 -1.39(-1.17%)
Feb 19, 2020 119.11 120.67 118.28 118.48 1,005,534 -0.51(-0.43%)
Feb 18, 2020 119.57 119.79 117.17 118.99 1,215,528 -0.91(-0.76%)
Feb 14, 2020 120.64 121.38 119.75 119.90 1,165,267 -0.77(-0.64%)
Feb 13, 2020 115.57 120.88 113.42 120.67 3,600,900 -2.34(-1.90%)
Feb 12, 2020 123.02 124.46 121.74 123.01 1,414,134 +1.24(+1.02%)
Feb 11, 2020 123.49 123.94 121.63 121.76 1,066,754 -0.95(-0.78%)
Feb 10, 2020 123.17 123.61 122.43 122.72 1,093,388 -0.83(-0.67%)
Feb 07, 2020 125.23 125.94 123.23 123.54 1,306,350 -1.95(-1.55%)
Feb 06, 2020 126.20 126.96 125.38 125.49 1,090,316 -0.41(-0.32%)
Feb 05, 2020 124.58 126.73 124.01 125.90 1,248,999 +2.37(+1.91%)
Feb 04, 2020 121.82 124.08 121.25 123.53 1,327,681 +3.66(+3.05%)
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.