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 (%)
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%)
May 03, 2021 130.72 132.14 130.19 131.40 1,063,307 +1.78(+1.37%)
Apr 30, 2021 131.15 131.46 129.12 129.62 1,193,029 -1.79(-1.36%)
Apr 29, 2021 132.16 132.67 129.87 131.41 1,378,724 +0.32(+0.24%)
Apr 28, 2021 130.49 131.36 129.61 131.09 865,160 +1.09(+0.83%)
Apr 27, 2021 131.00 131.11 129.47 130.00 1,523,046 -1.74(-1.32%)
Apr 26, 2021 132.03 132.68 131.56 131.74 938,489 -0.04(-0.03%)
Apr 23, 2021 130.43 132.06 129.83 131.78 880,430 +1.87(+1.44%)
Apr 22, 2021 131.04 131.31 129.34 129.91 630,473 -1.25(-0.95%)
Apr 21, 2021 129.73 131.31 129.54 131.16 631,406 +1.86(+1.44%)
Apr 20, 2021 130.38 130.41 128.65 129.30 980,015 -1.00(-0.77%)
Apr 19, 2021 130.21 130.54 128.98 130.30 1,808,890 +0.05(+0.04%)
Apr 16, 2021 130.40 130.40 128.58 130.25 2,598,735 +0.88(+0.68%)
Apr 15, 2021 128.86 129.51 128.35 129.36 1,082,034 +0.86(+0.67%)
Apr 14, 2021 128.53 129.06 127.80 128.51 984,290 +0.15(+0.11%)
Apr 13, 2021 127.48 129.00 127.48 128.36 1,233,048 +0.27(+0.21%)
Apr 12, 2021 128.15 128.39 127.18 128.09 4,025,025 +0.19(+0.15%)
Apr 09, 2021 126.81 127.92 126.20 127.89 1,215,404 +1.73(+1.37%)
Apr 08, 2021 125.47 126.67 125.09 126.16 959,154 -0.11(-0.09%)
Apr 07, 2021 128.24 128.24 125.89 126.27 1,046,768 -2.22(-1.72%)
Apr 06, 2021 126.39 128.55 126.32 128.49 2,130,986 +1.76(+1.39%)
Apr 05, 2021 127.99 128.21 126.66 126.73 1,850,374 +0.14(+0.11%)
Apr 01, 2021 127.42 128.04 126.20 126.59 1,295,473 -0.69(-0.54%)
Mar 31, 2021 127.58 128.72 126.86 127.28 4,730,552 -0.13(-0.10%)
Mar 30, 2021 128.95 129.61 126.66 127.41 2,398,188 -1.42(-1.10%)
Mar 29, 2021 127.67 129.54 127.52 128.83 3,270,699 +0.72(+0.56%)
Mar 26, 2021 127.64 128.51 125.53 128.11 2,422,912 +1.01(+0.80%)
Mar 25, 2021 125.22 127.55 123.83 127.10 1,989,059 +3.42(+2.76%)
Mar 24, 2021 123.56 125.79 123.56 123.68 1,567,836 +0.39(+0.32%)
Mar 23, 2021 124.01 125.11 122.89 123.29 1,809,198 -1.18(-0.95%)
Mar 22, 2021 122.81 124.80 122.50 124.47 1,197,778 -0.01(-0.01%)
Mar 19, 2021 124.51 125.03 122.62 124.48 5,555,021 -0.34(-0.27%)
Mar 18, 2021 124.75 125.73 123.64 124.82 1,882,790 -0.15(-0.12%)
Mar 17, 2021 124.23 125.25 123.73 124.97 1,596,133 +1.06(+0.86%)
Mar 16, 2021 123.37 124.54 123.17 123.91 1,450,017 -0.10(-0.08%)
Mar 15, 2021 121.98 124.16 121.98 124.01 5,772,235 +1.77(+1.45%)
Mar 12, 2021 123.21 123.32 121.79 122.24 2,946,941 -0.93(-0.76%)
Mar 11, 2021 124.11 125.38 123.16 123.17 1,553,143 +0.53(+0.43%)
Mar 10, 2021 120.47 123.88 119.92 122.65 2,542,728 +3.61(+3.03%)
Mar 09, 2021 120.17 121.76 118.88 119.04 2,676,292 +0.07(+0.06%)
Mar 08, 2021 117.58 122.09 117.58 118.97 4,267,425 -2.26(-1.86%)
Mar 05, 2021 119.82 122.01 117.45 121.23 2,371,804 +2.56(+2.16%)
Mar 04, 2021 119.22 120.27 115.80 118.66 2,531,607 -0.76(-0.64%)
Mar 03, 2021 124.06 124.23 119.34 119.42 3,093,615 -4.91(-3.95%)
Mar 02, 2021 125.89 126.41 123.71 124.34 2,247,745 -1.81(-1.44%)
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.