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

108.10 +3.15 (+3.00%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 142.84 143.02 138.13 138.40 1,861,813 -4.89(-3.41%)
Nov 29, 2021 141.53 144.01 140.77 143.29 1,782,755 +2.55(+1.81%)
Nov 26, 2021 140.64 141.81 139.86 140.74 730,547 -2.82(-1.97%)
Nov 24, 2021 142.75 144.09 142.71 143.56 572,661 -0.11(-0.07%)
Nov 23, 2021 145.08 145.39 142.76 143.67 907,694 -1.66(-1.14%)
Nov 22, 2021 146.47 147.89 145.32 145.32 643,922 -0.73(-0.50%)
Nov 19, 2021 146.38 146.92 145.48 146.05 1,043,204 -0.02(-0.01%)
Nov 18, 2021 148.40 146.50 145.97 146.07 811,611 -2.71(-1.82%)
Nov 17, 2021 148.58 149.12 146.87 148.78 1,182,360 -0.12(-0.08%)
Nov 16, 2021 148.67 149.95 147.99 148.89 937,885 +0.57(+0.39%)
Nov 15, 2021 148.34 148.48 146.74 148.32 1,488,244 -0.21(-0.14%)
Nov 12, 2021 146.56 150.89 145.94 148.53 918,742 +2.27(+1.55%)
Nov 11, 2021 147.19 147.67 144.95 146.27 878,531 -0.86(-0.58%)
Nov 10, 2021 149.49 146.83 147.12 1,439,121 -1.94(-1.30%)
Nov 09, 2021 142.19 150.06 141.32 149.06 2,934,012 +5.44(+3.79%)
Nov 08, 2021 140.40 143.65 140.14 143.62 2,192,041 +3.83(+2.74%)
Nov 05, 2021 138.50 140.33 138.27 139.79 1,233,969 +1.68(+1.22%)
Nov 04, 2021 141.36 141.48 137.53 138.11 1,132,570 -3.33(-2.35%)
Nov 03, 2021 140.98 142.50 140.71 141.44 1,850,974 +0.87(+0.62%)
Nov 02, 2021 140.16 141.76 140.02 140.57 1,321,856 +0.31(+0.22%)
Nov 01, 2021 143.60 143.16 140.18 140.26 925,473 -3.28(-2.29%)
Oct 29, 2021 143.76 144.82 142.37 143.54 961,996 -1.00(-0.69%)
Oct 28, 2021 144.68 146.14 144.22 144.54 954,422 +0.21(+0.15%)
Oct 27, 2021 144.33 145.28 143.00 144.33 1,592,146 +0.17(+0.12%)
Oct 26, 2021 143.12 144.87 144.16 985,650 +1.70(+1.20%)
Oct 25, 2021 142.21 142.60 141.45 142.46 1,097,539 +0.99(+0.70%)
Oct 22, 2021 142.33 142.48 141.20 141.47 597,426 -0.52(-0.36%)
Oct 21, 2021 141.39 142.12 140.81 141.98 706,193 +0.08(+0.05%)
Oct 20, 2021 142.92 142.92 140.70 141.91 686,412 -1.21(-0.84%)
Oct 19, 2021 142.32 143.78 141.16 143.11 779,725 +1.45(+1.02%)
Oct 18, 2021 142.63 143.50 141.31 141.66 961,289 -2.01(-1.40%)
Oct 15, 2021 145.17 145.24 143.46 143.67 1,027,149 -0.72(-0.50%)
Oct 14, 2021 141.88 145.17 141.38 144.39 1,248,134 +3.86(+2.75%)
Oct 13, 2021 139.61 140.64 137.99 140.52 1,401,999 +0.89(+0.63%)
Oct 12, 2021 136.28 139.75 136.22 139.64 1,299,693 +3.35(+2.46%)
Oct 11, 2021 135.13 137.01 134.45 136.29 1,134,281 +1.91(+1.42%)
Oct 08, 2021 134.18 135.96 134.18 134.38 677,998 -0.20(-0.15%)
Oct 07, 2021 135.09 135.92 134.05 134.58 827,264 +0.72(+0.54%)
Oct 06, 2021 131.27 133.94 130.82 133.86 1,040,433 +1.99(+1.51%)
Oct 05, 2021 134.34 135.19 131.60 131.88 1,925,735 -2.46(-1.83%)
Oct 04, 2021 136.86 138.10 133.26 134.34 2,244,655 -3.02(-2.20%)
Oct 01, 2021 133.86 139.94 132.08 137.36 4,416,245 +7.19(+5.52%)
Sep 30, 2021 131.09 132.68 129.95 130.17 1,757,789 -0.35(-0.27%)
Sep 29, 2021 129.48 131.71 129.15 130.53 1,454,738 +1.12(+0.87%)
Sep 28, 2021 127.82 130.84 127.05 129.41 2,245,011 +1.30(+1.02%)
Sep 27, 2021 129.02 130.69 127.87 128.10 1,219,872 -1.02(-0.79%)
Sep 24, 2021 128.93 130.72 127.77 129.12 1,545,000 -0.24(-0.19%)
Sep 23, 2021 129.34 131.33 129.33 129.37 1,301,375 +1.04(+0.81%)
Sep 22, 2021 129.80 130.15 126.85 128.32 1,876,126 +0.03(+0.02%)
Sep 21, 2021 130.74 131.33 127.15 128.30 1,550,368 -2.31(-1.77%)
Sep 20, 2021 130.01 132.47 128.68 130.61 1,777,928 -0.23(-0.18%)
Sep 17, 2021 136.89 137.44 130.31 130.84 4,657,891 -7.65(-5.53%)
Sep 16, 2021 139.38 140.20 138.30 138.50 773,683 -1.15(-0.82%)
Sep 15, 2021 139.20 140.49 138.78 139.65 841,463 +0.54(+0.39%)
Sep 14, 2021 142.77 142.87 138.47 139.10 1,643,467 -3.72(-2.60%)
Sep 13, 2021 144.13 144.19 141.12 142.82 2,647,157 +0.00(+0.00%)
Sep 10, 2021 145.91 146.18 142.63 142.82 1,100,010 -3.15(-2.15%)
Sep 09, 2021 145.46 147.35 145.40 145.97 1,205,030 -0.17(-0.12%)
Sep 08, 2021 145.01 146.25 144.02 146.14 827,280 +0.92(+0.63%)
Sep 07, 2021 145.19 145.97 143.49 145.22 957,356 -0.81(-0.56%)
Sep 03, 2021 146.20 147.45 144.86 146.03 1,250,378 -0.50(-0.34%)
Sep 02, 2021 146.15 147.06 145.53 146.54 602,469 +0.94(+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.