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

85.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 137.69 140.20 137.58 139.66 873,873 +1.94(+1.41%)
Dec 30, 2021 137.99 139.00 137.54 137.73 434,349 -0.40(-0.29%)
Dec 29, 2021 136.72 138.78 136.38 138.12 1,732,836 +1.44(+1.05%)
Dec 28, 2021 134.43 136.99 134.06 136.69 749,408 +2.07(+1.54%)
Dec 27, 2021 132.66 134.66 132.10 134.62 575,262 +2.70(+2.05%)
Dec 23, 2021 131.31 132.43 131.11 131.92 680,088 +0.80(+0.61%)
Dec 22, 2021 131.12 131.48 130.60 131.12 734,892 -0.43(-0.33%)
Dec 21, 2021 131.76 133.04 130.44 131.55 1,096,555 +0.37(+0.28%)
Dec 20, 2021 131.31 131.90 128.72 131.19 1,096,456 -1.97(-1.48%)
Dec 17, 2021 134.01 134.01 131.52 133.16 3,808,404 -1.36(-1.01%)
Dec 16, 2021 134.58 136.06 133.50 134.52 1,572,177 +0.83(+0.62%)
Dec 15, 2021 134.33 134.41 131.39 133.69 1,047,335 -0.65(-0.48%)
Dec 14, 2021 134.84 136.31 133.59 134.34 2,125,927 -0.73(-0.54%)
Dec 13, 2021 135.27 136.68 134.55 135.07 2,088,824 -0.57(-0.42%)
Dec 10, 2021 137.15 137.15 134.62 135.64 1,139,267 -0.33(-0.24%)
Dec 09, 2021 136.44 137.27 135.15 135.97 1,253,244 -0.63(-0.46%)
Dec 08, 2021 134.12 136.64 132.84 136.60 1,306,051 +2.81(+2.10%)
Dec 07, 2021 133.47 135.17 132.93 133.78 1,204,524 +1.92(+1.45%)
Dec 06, 2021 131.05 132.93 130.60 131.87 1,390,457 +2.08(+1.61%)
Dec 03, 2021 129.52 131.31 127.79 129.78 1,376,388 +0.25(+0.19%)
Dec 02, 2021 129.87 131.39 128.95 129.53 1,855,846 -0.92(-0.71%)
Dec 01, 2021 132.76 135.15 130.44 130.46 1,281,158 -0.62(-0.47%)
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%)
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.