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

132.96 +1.96 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 148.52 151.23 148.40 150.65 810,148 +2.09(+1.41%)
Dec 30, 2021 148.84 149.93 148.36 148.56 402,676 -0.43(-0.29%)
Dec 29, 2021 147.47 149.70 147.11 148.99 1,606,473 +1.55(+1.05%)
Dec 28, 2021 145.00 147.77 144.61 147.44 694,760 +2.23(+1.54%)
Dec 27, 2021 143.10 145.25 142.49 145.21 533,313 +2.12(+1.48%)
Dec 23, 2021 142.43 143.64 142.21 143.09 627,014 +0.87(+0.61%)
Dec 22, 2021 142.22 142.61 141.66 142.22 677,541 -0.47(-0.33%)
Dec 21, 2021 142.91 144.30 141.48 142.69 1,010,979 +0.40(+0.28%)
Dec 20, 2021 142.42 143.06 139.62 142.29 1,010,888 -2.14(-1.48%)
Dec 17, 2021 145.35 145.35 142.65 144.43 3,511,192 -1.48(-1.01%)
Dec 16, 2021 145.97 147.58 144.80 145.91 1,449,483 +0.90(+0.62%)
Dec 15, 2021 145.70 145.79 142.51 145.01 965,600 -0.70(-0.48%)
Dec 14, 2021 146.25 147.84 144.90 145.71 1,960,018 -0.79(-0.54%)
Dec 13, 2021 146.72 148.25 145.94 146.50 1,925,810 -0.62(-0.42%)
Dec 10, 2021 148.76 148.76 146.02 147.12 1,050,358 -0.36(-0.24%)
Dec 09, 2021 147.99 148.89 146.59 147.48 1,155,440 -0.68(-0.46%)
Dec 08, 2021 145.47 148.21 144.08 148.16 1,204,126 +3.05(+2.10%)
Dec 07, 2021 144.77 146.61 144.19 145.11 1,110,522 +2.08(+1.45%)
Dec 06, 2021 142.14 144.18 141.66 143.03 1,281,945 +2.26(+1.61%)
Dec 03, 2021 140.48 142.43 138.61 140.77 1,268,974 +0.27(+0.19%)
Dec 02, 2021 140.86 142.51 139.87 140.50 1,711,014 -1.00(-0.71%)
Dec 01, 2021 144.00 146.59 141.48 141.50 1,181,175 -0.67(-0.47%)
Nov 30, 2021 146.73 146.92 141.89 142.17 1,812,447 -5.02(-3.41%)
Nov 29, 2021 145.38 147.93 144.60 147.19 1,735,485 +2.62(+1.81%)
Nov 26, 2021 144.47 145.67 143.67 144.57 711,177 -2.90(-1.97%)
Nov 24, 2021 146.64 148.02 146.60 147.47 557,477 -0.11(-0.07%)
Nov 23, 2021 149.03 149.35 146.65 147.58 883,627 -1.70(-1.14%)
Nov 22, 2021 150.46 151.92 149.28 149.28 626,849 -0.75(-0.50%)
Nov 19, 2021 150.37 150.92 149.44 150.03 1,015,544 -0.02(-0.01%)
Nov 18, 2021 152.44 150.49 149.95 150.05 790,091 -2.78(-1.82%)
Nov 17, 2021 152.63 153.18 150.88 152.83 1,151,010 -0.12(-0.08%)
Nov 16, 2021 152.72 154.03 152.03 152.95 913,017 +0.59(+0.39%)
Nov 15, 2021 152.38 152.52 150.74 152.36 1,448,783 -0.22(-0.14%)
Nov 12, 2021 150.55 155.00 149.91 152.58 894,382 +2.33(+1.55%)
Nov 11, 2021 151.20 151.69 148.90 150.25 855,237 -0.88(-0.58%)
Nov 10, 2021 153.56 150.83 151.13 1,400,963 -1.99(-1.30%)
Nov 09, 2021 146.06 154.15 145.17 153.12 2,856,216 +5.59(+3.79%)
Nov 08, 2021 144.22 147.56 143.96 147.53 2,133,919 +3.93(+2.74%)
Nov 05, 2021 142.27 144.15 142.04 143.60 1,201,250 +1.73(+1.22%)
Nov 04, 2021 145.21 145.33 141.28 141.87 1,102,540 -3.42(-2.35%)
Nov 03, 2021 144.82 146.38 144.54 145.29 1,801,895 +0.89(+0.62%)
Nov 02, 2021 143.98 145.62 143.83 144.40 1,286,807 +0.32(+0.22%)
Nov 01, 2021 147.51 147.06 144.00 144.08 900,934 -3.37(-2.29%)
Oct 29, 2021 147.68 148.76 146.25 147.45 936,489 -1.03(-0.69%)
Oct 28, 2021 148.62 150.12 148.15 148.48 929,116 +0.22(+0.15%)
Oct 27, 2021 148.26 149.24 146.89 148.26 1,549,930 +0.17(+0.11%)
Oct 26, 2021 147.02 148.82 148.09 959,516 +1.75(+1.20%)
Oct 25, 2021 146.08 146.49 145.30 146.34 1,068,438 +1.02(+0.70%)
Oct 22, 2021 146.21 146.36 145.05 145.32 581,586 -0.53(-0.36%)
Oct 21, 2021 145.24 145.99 144.65 145.85 687,469 +0.08(+0.05%)
Oct 20, 2021 146.81 146.81 144.53 145.77 668,212 -1.24(-0.84%)
Oct 19, 2021 146.20 147.70 145.01 147.01 759,051 +1.49(+1.02%)
Oct 18, 2021 146.52 147.41 145.16 145.52 935,801 -2.06(-1.40%)
Oct 15, 2021 149.12 149.20 147.37 147.58 999,914 -0.74(-0.50%)
Oct 14, 2021 145.75 149.12 145.23 148.32 1,215,040 +3.97(+2.75%)
Oct 13, 2021 143.41 144.47 141.75 144.35 1,364,825 +0.91(+0.63%)
Oct 12, 2021 139.99 143.56 139.93 143.44 1,265,232 +3.44(+2.46%)
Oct 11, 2021 138.81 140.74 138.11 140.00 1,104,206 +1.96(+1.42%)
Oct 08, 2021 137.83 139.66 137.83 138.04 660,021 -0.21(-0.15%)
Oct 07, 2021 138.77 139.62 137.70 138.25 805,329 +0.74(+0.54%)
Oct 06, 2021 134.85 137.59 134.38 137.51 1,012,846 +2.04(+1.51%)
Oct 05, 2021 138.00 138.87 135.18 135.47 1,874,674 -2.53(-1.83%)
Oct 04, 2021 140.59 141.86 136.89 138.00 2,185,138 -3.10(-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.