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 (%)
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%)
Jul 01, 2021 137.36 137.62 136.69 136.91 950,942 -0.01(-0.01%)
Jun 30, 2021 135.65 137.07 135.16 136.92 1,596,060 +0.59(+0.43%)
Jun 29, 2021 136.51 137.50 135.84 136.33 725,099 -0.03(-0.02%)
Jun 28, 2021 136.67 136.81 135.32 136.36 1,106,902 -0.16(-0.11%)
Jun 25, 2021 136.35 137.46 136.16 136.52 902,476 +0.50(+0.36%)
Jun 24, 2021 136.09 136.54 134.96 136.02 674,236 +0.68(+0.50%)
Jun 23, 2021 135.90 136.78 135.28 135.34 1,016,832 -0.59(-0.44%)
Jun 22, 2021 135.74 136.52 134.50 135.94 987,494 +0.63(+0.46%)
Jun 21, 2021 133.37 135.48 132.80 135.31 900,451 +3.24(+2.45%)
Jun 18, 2021 131.09 132.77 130.92 132.07 2,021,041 -0.87(-0.65%)
Jun 17, 2021 134.25 135.00 131.94 132.94 1,548,902 -1.33(-0.99%)
Jun 16, 2021 134.40 135.15 133.59 134.27 867,953 +0.04(+0.03%)
Jun 15, 2021 134.96 135.02 133.44 134.23 942,215 -0.49(-0.37%)
Jun 14, 2021 134.48 134.94 133.65 134.72 1,429,737 -0.01(-0.01%)
Jun 11, 2021 135.39 135.63 132.77 134.73 2,013,162 +0.03(+0.02%)
Jun 10, 2021 134.96 135.09 134.08 134.71 1,638,344 +0.60(+0.45%)
Jun 09, 2021 132.03 134.38 131.89 134.10 1,248,121 +2.08(+1.57%)
Jun 08, 2021 130.61 132.19 130.10 132.03 1,090,464 +1.49(+1.14%)
Jun 07, 2021 130.78 131.75 129.68 130.54 763,509 +0.16(+0.13%)
Jun 04, 2021 130.68 130.78 129.19 130.38 1,552,065 +0.26(+0.20%)
Jun 03, 2021 130.40 131.43 129.46 130.11 1,198,368 -0.88(-0.67%)
Jun 02, 2021 130.38 131.88 129.46 130.99 2,071,450 +1.24(+0.96%)
Jun 01, 2021 130.54 130.92 128.40 129.75 2,164,450 +0.58(+0.45%)
May 28, 2021 129.50 130.70 128.51 129.16 999,359 -1.07(-0.82%)
May 27, 2021 129.79 130.60 129.30 130.23 3,992,515 +1.04(+0.80%)
May 26, 2021 128.88 129.48 127.89 129.19 1,079,707 +0.07(+0.06%)
May 25, 2021 129.53 130.29 128.61 129.12 854,477 -0.22(-0.17%)
May 24, 2021 129.03 129.89 128.22 129.34 1,146,232 +1.20(+0.94%)
May 21, 2021 127.79 129.46 127.64 128.13 1,435,070 +1.06(+0.83%)
May 20, 2021 129.42 130.10 126.89 127.08 1,295,849 -2.31(-1.79%)
May 19, 2021 128.48 129.49 127.48 129.39 1,966,369 -0.09(-0.07%)
May 18, 2021 130.62 131.29 129.42 129.48 2,115,874 -0.67(-0.51%)
May 17, 2021 128.44 130.85 128.14 130.15 1,573,080 +1.40(+1.09%)
May 14, 2021 127.05 129.32 126.97 128.74 1,204,418 +2.33(+1.85%)
May 13, 2021 124.10 127.03 123.69 126.41 974,642 +3.06(+2.48%)
May 12, 2021 126.17 128.49 123.34 123.35 1,940,771 -3.09(-2.44%)
May 11, 2021 127.67 129.32 124.61 126.44 2,840,606 -3.67(-2.82%)
May 10, 2021 134.02 134.02 129.90 130.11 1,606,997 -3.41(-2.55%)
May 07, 2021 132.77 134.06 132.67 133.52 916,838 -0.05(-0.04%)
May 06, 2021 131.76 133.59 131.24 133.57 1,298,006 +1.68(+1.27%)
May 05, 2021 132.75 133.17 131.58 131.90 1,005,864 -0.76(-0.57%)
May 04, 2021 130.49 132.66 129.37 132.65 1,159,892 +1.26(+0.96%)
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.