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

119.26 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 118.70 120.52 115.97 119.26 1,422,594 +0.14(+0.12%)
Jun 30, 2022 116.13 119.41 115.93 119.12 1,308,518 +1.74(+1.48%)
Jun 29, 2022 117.12 117.49 114.47 117.38 910,498 +0.69(+0.59%)
Jun 28, 2022 120.31 120.94 116.64 116.69 979,830 -2.45(-2.06%)
Jun 27, 2022 122.07 122.46 118.98 119.14 1,188,376 -2.27(-1.87%)
Jun 24, 2022 117.13 121.46 117.13 121.41 1,453,206 +5.04(+4.33%)
Jun 23, 2022 115.68 116.95 114.80 116.37 1,683,760 +0.66(+0.57%)
Jun 22, 2022 112.18 117.76 112.18 115.71 2,233,855 +2.76(+2.44%)
Jun 21, 2022 110.52 113.63 110.01 112.95 2,139,347 +4.64(+4.28%)
Jun 17, 2022 108.74 109.50 105.38 108.31 3,948,318 -1.25(-1.14%)
Jun 16, 2022 112.22 113.71 108.92 109.56 2,994,394 -6.87(-5.90%)
Jun 15, 2022 119.27 119.66 114.39 116.43 1,287,017 -0.74(-0.63%)
Jun 14, 2022 119.73 120.11 116.44 117.17 1,300,546 -2.39(-2.00%)
Jun 13, 2022 122.51 122.51 119.01 119.56 1,133,636 -5.34(-4.28%)
Jun 10, 2022 128.74 129.19 124.29 124.90 1,335,656 -5.90(-4.51%)
Jun 09, 2022 131.84 133.23 130.78 130.80 561,542 -2.12(-1.59%)
Jun 08, 2022 133.34 135.17 132.87 132.92 733,758 -1.60(-1.19%)
Jun 07, 2022 131.62 134.70 131.53 134.52 822,223 +1.93(+1.46%)
Jun 06, 2022 133.00 134.68 131.91 132.59 436,723 +0.02(+0.02%)
Jun 03, 2022 132.36 133.74 132.07 132.57 504,021 -1.24(-0.93%)
Jun 02, 2022 133.06 134.11 132.07 133.81 943,441 +1.65(+1.25%)
Jun 01, 2022 132.59 133.51 130.07 132.16 712,205 -0.01(-0.01%)
May 31, 2022 131.50 132.73 129.76 132.17 1,404,535 -0.79(-0.59%)
May 27, 2022 131.63 132.99 131.13 132.96 950,014 +1.96(+1.50%)
May 26, 2022 131.06 132.38 130.38 131.00 584,376 +1.31(+1.01%)
May 25, 2022 128.69 130.27 128.43 129.69 579,297 +1.15(+0.89%)
May 24, 2022 128.70 128.84 125.93 128.54 841,007 -0.57(-0.44%)
May 23, 2022 130.52 130.52 127.49 129.11 777,027 +0.18(+0.14%)
May 20, 2022 129.83 130.40 125.80 128.93 826,498 -0.08(-0.06%)
May 19, 2022 126.26 130.53 126.01 129.01 1,057,461 +2.06(+1.62%)
May 18, 2022 128.31 129.35 126.57 126.95 1,416,243 -2.88(-2.22%)
May 17, 2022 130.30 130.30 126.16 129.83 1,526,959 +1.87(+1.46%)
May 16, 2022 131.28 131.97 126.90 127.96 1,165,469 -4.20(-3.18%)
May 13, 2022 129.30 132.41 129.30 132.16 2,067,299 +3.63(+2.82%)
May 12, 2022 127.32 129.74 126.27 128.53 2,730,386 +0.53(+0.41%)
May 11, 2022 124.82 131.21 124.82 128.00 2,963,963 +2.50(+1.99%)
May 10, 2022 124.07 129.45 121.05 125.50 2,900,032 +6.01(+5.03%)
May 09, 2022 120.23 121.85 119.08 119.49 1,874,930 -2.66(-2.18%)
May 06, 2022 122.22 122.74 119.70 122.15 1,427,770 -0.60(-0.49%)
May 05, 2022 124.56 126.19 121.73 122.75 999,905 -3.74(-2.96%)
May 04, 2022 122.19 126.72 121.92 126.49 947,820 +4.59(+3.77%)
May 03, 2022 122.49 123.91 121.35 121.90 867,829 +0.33(+0.27%)
May 02, 2022 121.68 122.90 119.81 121.57 1,281,975 +0.27(+0.22%)
Apr 29, 2022 125.14 125.88 120.90 121.30 842,281 -3.87(-3.09%)
Apr 28, 2022 124.00 125.73 122.21 125.17 1,380,486 +1.92(+1.56%)
Apr 27, 2022 120.65 124.77 120.65 123.25 1,516,102 +3.43(+2.86%)
Apr 26, 2022 123.54 124.05 119.64 119.82 1,316,116 -3.25(-2.64%)
Apr 25, 2022 124.27 124.27 120.67 123.07 1,188,289 -1.54(-1.24%)
Apr 22, 2022 124.06 125.77 124.06 124.61 1,917,489 -0.24(-0.19%)
Apr 21, 2022 126.85 127.75 124.61 124.85 1,477,571 -0.30(-0.24%)
Apr 20, 2022 124.46 125.98 124.45 125.15 1,115,938 +0.61(+0.49%)
Apr 19, 2022 122.90 125.56 122.44 124.54 1,309,632 +1.81(+1.47%)
Apr 18, 2022 125.11 125.70 122.31 122.73 1,342,217 -2.70(-2.15%)
Apr 14, 2022 128.39 129.00 125.17 125.43 1,745,490 -2.17(-1.70%)
Apr 13, 2022 124.23 127.82 124.17 127.60 1,209,843 +3.17(+2.55%)
Apr 12, 2022 126.04 126.77 123.96 124.43 852,766 -1.24(-0.99%)
Apr 11, 2022 123.71 127.39 123.63 125.67 1,813,980 +1.40(+1.13%)
Apr 08, 2022 125.87 126.90 122.57 124.27 2,496,862 -1.63(-1.29%)
Apr 07, 2022 124.37 126.99 122.57 125.90 2,443,457 +0.40(+0.32%)
Apr 06, 2022 128.23 128.81 124.21 125.50 2,720,693 -3.90(-3.01%)
Apr 05, 2022 130.06 131.53 129.27 129.40 894,413 -1.44(-1.10%)
Apr 04, 2022 134.54 134.56 130.60 130.84 1,028,696 -3.49(-2.60%)
Apr 01, 2022 132.09 134.55 131.62 134.33 1,258,568 +3.00(+2.28%)
Mar 31, 2022 131.10 132.44 130.22 131.33 1,406,538 +0.12(+0.09%)
Mar 30, 2022 133.67 134.00 130.46 131.21 711,408 -2.95(-2.20%)
Mar 29, 2022 131.63 134.47 131.53 134.16 1,140,057 +3.80(+2.92%)
Mar 28, 2022 129.61 130.47 126.94 130.36 1,486,279 +0.86(+0.66%)
Mar 25, 2022 128.16 129.53 127.19 129.50 1,272,181 +1.52(+1.19%)
Mar 24, 2022 124.56 128.24 123.75 127.98 1,573,079 +1.85(+1.47%)
Mar 23, 2022 127.27 127.85 125.39 126.13 851,674 -1.43(-1.12%)
Mar 22, 2022 127.21 128.59 126.57 127.56 1,644,441 +0.99(+0.78%)
Mar 21, 2022 128.95 129.47 125.43 126.57 1,507,607 -2.56(-1.98%)
Mar 18, 2022 126.47 129.71 125.52 129.13 2,634,628 +2.57(+2.03%)
Mar 17, 2022 123.80 127.87 123.04 126.56 1,403,279 +1.58(+1.26%)
Mar 16, 2022 121.83 125.40 121.20 124.98 1,741,683 +4.50(+3.74%)
Mar 15, 2022 116.71 120.85 116.71 120.48 1,609,203 +3.97(+3.41%)
Mar 14, 2022 119.47 120.39 116.23 116.51 1,844,678 -1.63(-1.38%)
Mar 11, 2022 121.93 123.45 118.06 118.14 1,331,612 -3.09(-2.55%)
Mar 10, 2022 119.35 121.43 118.06 121.23 1,564,355 +0.41(+0.34%)
Mar 09, 2022 122.06 122.93 119.23 120.82 2,257,601 +1.11(+0.93%)
Mar 08, 2022 116.51 120.70 113.40 119.71 3,021,392 +3.57(+3.07%)
Mar 07, 2022 122.90 123.17 115.85 116.14 2,627,390 -7.36(-5.96%)
Mar 04, 2022 125.23 126.28 123.42 123.50 1,716,660 -3.53(-2.78%)
Mar 03, 2022 130.86 131.18 124.42 127.03 1,317,218 -2.69(-2.07%)
Mar 02, 2022 130.36 130.86 127.88 129.72 1,524,918 +1.31(+1.02%)
Mar 01, 2022 133.00 133.39 127.46 128.41 1,631,092 -4.59(-3.45%)
Feb 28, 2022 138.12 138.68 132.80 133.00 3,178,907 -6.56(-4.70%)
Feb 25, 2022 135.97 140.12 135.61 139.56 1,518,930 +3.88(+2.86%)
Feb 24, 2022 130.72 135.74 129.99 135.68 1,736,630 +2.29(+1.72%)
Feb 23, 2022 134.83 136.29 132.71 133.39 1,496,664 -0.35(-0.26%)
Feb 22, 2022 135.25 135.39 131.91 133.74 2,879,028 -1.05(-0.78%)
Feb 18, 2022 134.79 0 -0.91(-0.67%)
Feb 17, 2022 136.00 137.08 135.09 135.70 1,816,543 -1.78(-1.29%)
Feb 16, 2022 135.26 137.70 134.17 137.48 1,530,501 +2.22(+1.64%)
Feb 15, 2022 132.95 135.32 132.94 135.26 1,251,364 +3.65(+2.77%)
Feb 14, 2022 133.52 133.86 130.34 131.61 1,254,517 -2.23(-1.67%)
Feb 11, 2022 135.70 139.19 133.76 133.84 1,974,278 -2.56(-1.88%)
Feb 10, 2022 133.29 143.14 131.56 136.40 3,659,893 +3.80(+2.87%)
Feb 09, 2022 130.32 134.79 130.11 132.60 2,426,189 +3.68(+2.85%)
Feb 08, 2022 128.25 129.36 127.70 128.92 1,807,584 +0.95(+0.74%)
Feb 07, 2022 127.28 128.99 126.50 127.97 2,237,575 +0.87(+0.68%)
Feb 04, 2022 127.21 128.53 125.39 127.10 1,897,977 -1.89(-1.47%)
Feb 03, 2022 132.32 128.83 128.99 886,619 -4.41(-3.31%)
Feb 02, 2022 133.75 134.28 132.54 133.40 2,269,972 -0.70(-0.52%)
Feb 01, 2022 132.21 134.77 132.08 134.10 1,477,068 +2.18(+1.65%)
Jan 31, 2022 130.28 132.29 131.92 2,591,737 +1.21(+0.93%)
Jan 28, 2022 131.83 132.12 128.37 130.71 2,261,505 -1.25(-0.95%)
Jan 27, 2022 134.98 136.01 130.95 131.96 1,041,711 -1.27(-0.95%)
Jan 26, 2022 136.54 137.32 132.28 133.23 1,354,919 -0.80(-0.60%)
Jan 25, 2022 133.88 135.30 131.88 134.03 1,600,639 -2.59(-1.90%)
Jan 24, 2022 136.36 137.00 130.98 136.62 2,030,266 -2.67(-1.92%)
Jan 21, 2022 141.31 143.79 138.72 139.29 1,253,448 -1.71(-1.21%)
Jan 20, 2022 139.39 145.65 138.32 141.00 3,723,339 +1.62(+1.16%)
Jan 19, 2022 142.36 142.98 139.26 139.38 1,204,821 -1.84(-1.30%)
Jan 18, 2022 144.52 145.00 140.08 141.22 1,818,685 -4.57(-3.13%)
Jan 14, 2022 145.79 0 -0.09(-0.06%)
Jan 13, 2022 147.08 147.82 145.64 145.88 1,106,311 -0.21(-0.14%)
Jan 12, 2022 147.24 148.82 145.16 146.09 1,023,173 -0.07(-0.05%)
Jan 11, 2022 140.99 146.33 140.75 146.16 1,030,055 +5.57(+3.96%)
Jan 10, 2022 140.92 141.29 137.38 140.59 2,062,138 -1.38(-0.97%)
Jan 07, 2022 144.00 144.00 141.93 141.97 1,781,863 -1.85(-1.29%)
Jan 06, 2022 145.02 145.34 142.41 143.82 682,595 -1.10(-0.76%)
Jan 05, 2022 149.86 150.69 144.87 144.92 1,409,826 -4.76(-3.18%)
Jan 04, 2022 149.50 151.31 148.69 149.68 1,794,649 +0.56(+0.38%)
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.