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 (%)
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%)
Mar 01, 2021 124.49 127.83 124.39 126.15 2,906,049 +3.30(+2.69%)
Feb 26, 2021 123.60 124.25 121.30 122.85 2,253,004 -1.02(-0.82%)
Feb 25, 2021 124.61 125.98 122.29 123.86 2,675,073 -1.38(-1.10%)
Feb 24, 2021 126.35 127.04 124.18 125.24 2,882,446 -0.70(-0.55%)
Feb 23, 2021 127.36 127.36 124.14 125.94 3,483,257 -1.49(-1.17%)
Feb 22, 2021 126.47 128.20 125.30 127.43 2,406,479 +0.96(+0.76%)
Feb 19, 2021 126.15 127.20 125.25 126.47 3,552,742 +1.40(+1.12%)
Feb 18, 2021 124.83 126.36 123.88 125.06 3,575,011 +0.25(+0.20%)
Feb 17, 2021 123.58 125.62 121.62 124.81 3,534,608 +0.71(+0.57%)
Feb 16, 2021 122.11 125.52 121.57 124.10 8,400,320 +2.57(+2.11%)
Feb 12, 2021 124.13 126.47 120.49 121.53 3,385,518 -2.46(-1.98%)
Feb 11, 2021 122.93 127.14 121.23 123.99 5,749,105 +1.09(+0.89%)
Feb 10, 2021 116.17 128.30 116.16 122.90 8,978,957 +6.91(+5.96%)
Feb 09, 2021 115.70 116.76 114.06 116.00 6,082,232 +0.63(+0.55%)
Feb 08, 2021 115.92 116.78 113.61 115.36 8,607,580 +0.17(+0.15%)
Feb 05, 2021 114.75 116.42 114.16 115.19 9,700,329 +0.11(+0.09%)
Feb 04, 2021 120.60 126.58 115.08 115.08 17,766,634 -1.20(-1.04%)
Feb 03, 2021 113.28 116.89 113.10 116.28 17,273,030 +3.66(+3.25%)
Feb 02, 2021 117.45 120.56 112.46 112.62 33,439,906 -5.37(-4.55%)
Feb 01, 2021 111.51 120.78 106.08 117.99 33,699,808 +16.11(+15.81%)
Jan 29, 2021 102.76 104.42 100.48 101.88 22,033,446 -2.39(-2.29%)
Jan 28, 2021 101.54 104.93 100.48 104.27 12,378,546 +3.70(+3.68%)
Jan 27, 2021 100.77 103.53 99.31 100.58 12,617,623 -2.57(-2.50%)
Jan 26, 2021 106.52 106.91 102.63 103.15 10,303,438 -2.31(-2.19%)
Jan 25, 2021 105.97 106.12 103.95 105.46 11,765,462 +0.47(+0.45%)
Jan 22, 2021 104.55 105.02 103.35 104.99 7,944,695 -0.17(-0.16%)
Jan 21, 2021 107.35 108.11 104.67 105.16 8,425,973 -3.70(-3.40%)
Jan 20, 2021 109.74 110.47 107.67 108.86 4,689,252 -0.23(-0.22%)
Jan 19, 2021 107.65 109.14 106.19 109.10 5,300,541 +2.38(+2.23%)
Jan 15, 2021 108.49 108.49 105.32 106.72 5,451,333 -2.01(-1.85%)
Jan 14, 2021 109.38 109.84 107.75 108.73 6,596,631 -1.43(-1.30%)
Jan 13, 2021 112.96 113.43 108.06 110.17 6,215,763 -4.04(-3.54%)
Jan 12, 2021 114.47 115.25 112.05 114.21 8,996,917 +3.20(+2.88%)
Jan 11, 2021 106.68 112.51 106.30 111.01 6,825,161 +3.13(+2.90%)
Jan 08, 2021 108.40 109.69 106.78 107.88 3,156,743 +0.32(+0.30%)
Jan 07, 2021 103.69 107.66 103.06 107.56 8,502,125 +5.19(+5.07%)
Jan 06, 2021 99.79 103.74 99.44 102.37 6,190,102 +4.47(+4.57%)
Jan 05, 2021 95.65 98.61 94.93 97.90 6,183,898 +2.64(+2.77%)
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.