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 (%)
Nov 30, 2021 135.28 135.45 130.82 131.07 1,965,865 -4.63(-3.41%)
Nov 29, 2021 134.03 136.38 133.31 135.70 1,882,388 +2.41(+1.81%)
Nov 26, 2021 133.19 134.30 132.46 133.29 771,376 -2.67(-1.97%)
Nov 24, 2021 135.20 136.47 135.16 135.96 604,665 -0.10(-0.07%)
Nov 23, 2021 137.40 137.69 135.21 136.06 958,423 -1.57(-1.14%)
Nov 22, 2021 138.72 140.06 137.63 137.63 679,909 -0.69(-0.50%)
Nov 19, 2021 138.63 139.14 137.78 138.32 1,101,506 -0.02(-0.01%)
Nov 18, 2021 140.54 138.75 138.25 138.34 856,969 -2.56(-1.82%)
Nov 17, 2021 140.72 141.23 139.10 140.90 1,248,439 -0.11(-0.08%)
Nov 16, 2021 140.80 142.01 140.16 141.01 990,301 +0.54(+0.39%)
Nov 15, 2021 140.49 140.62 138.98 140.47 1,571,418 -0.20(-0.14%)
Nov 12, 2021 138.80 142.90 138.22 140.67 970,088 +2.15(+1.55%)
Nov 11, 2021 139.40 139.86 137.28 138.52 927,630 -0.81(-0.58%)
Nov 10, 2021 141.58 139.06 139.34 1,519,550 -1.83(-1.30%)
Nov 09, 2021 134.66 142.12 133.84 141.17 3,097,986 +5.15(+3.79%)
Nov 08, 2021 132.97 136.04 132.72 136.02 2,314,549 +3.62(+2.74%)
Nov 05, 2021 131.17 132.90 130.96 132.39 1,302,932 +1.59(+1.22%)
Nov 04, 2021 133.88 133.99 130.25 130.80 1,195,866 -3.15(-2.35%)
Nov 03, 2021 133.52 134.96 133.26 133.95 1,954,420 +0.82(+0.62%)
Nov 02, 2021 132.74 134.26 132.60 133.13 1,395,731 +0.29(+0.22%)
Nov 01, 2021 136.00 135.58 132.76 132.84 977,195 -3.11(-2.29%)
Oct 29, 2021 136.16 137.15 134.83 135.94 1,015,760 -0.95(-0.69%)
Oct 28, 2021 137.02 138.40 136.59 136.89 1,007,762 +0.20(+0.15%)
Oct 27, 2021 136.69 137.59 135.43 136.69 1,681,127 +0.16(+0.11%)
Oct 26, 2021 135.55 137.21 136.53 1,040,736 +1.61(+1.20%)
Oct 25, 2021 134.68 135.05 133.96 134.92 1,158,878 +0.94(+0.70%)
Oct 22, 2021 134.80 134.94 133.73 133.98 630,815 -0.49(-0.36%)
Oct 21, 2021 133.91 134.60 133.36 134.47 745,661 +0.07(+0.06%)
Oct 20, 2021 135.35 135.35 133.25 134.39 724,774 -1.14(-0.84%)
Oct 19, 2021 134.79 136.17 133.69 135.54 823,302 +1.37(+1.02%)
Oct 18, 2021 135.09 135.91 133.83 134.16 1,015,013 -1.90(-1.40%)
Oct 15, 2021 137.48 137.56 135.87 136.06 1,084,553 -0.68(-0.50%)
Oct 14, 2021 134.38 137.48 133.90 136.75 1,317,889 +3.66(+2.75%)
Oct 13, 2021 132.22 133.19 130.69 133.09 1,480,353 +0.84(+0.63%)
Oct 12, 2021 129.06 132.36 129.01 132.25 1,372,330 +3.17(+2.46%)
Oct 11, 2021 127.98 129.76 127.33 129.07 1,197,673 +1.81(+1.42%)
Oct 08, 2021 127.07 128.76 127.07 127.27 715,889 -0.19(-0.15%)
Oct 07, 2021 127.94 128.72 126.95 127.46 873,497 +0.68(+0.54%)
Oct 06, 2021 124.33 126.85 123.89 126.78 1,098,580 +1.88(+1.51%)
Oct 05, 2021 127.23 128.03 124.63 124.90 2,033,359 -2.33(-1.83%)
Oct 04, 2021 129.62 130.79 126.21 127.23 2,370,103 -2.86(-2.20%)
Oct 01, 2021 126.78 132.53 125.09 130.09 4,663,057 +6.80(+5.52%)
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%)
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.