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

107.70 -0.40 (-0.37%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 104.19 104.19 104.19 1,960,090 -2.32(-2.18%)
Dec 30, 2020 106.22 106.88 105.80 106.50 1,960,090 +0.21(+0.20%)
Dec 29, 2020 104.81 106.50 104.75 106.29 1,987,830 +1.73(+1.66%)
Dec 28, 2020 105.82 106.09 104.18 104.56 1,226,605 -0.79(-0.75%)
Dec 24, 2020 105.33 105.44 104.59 105.35 654,804 +0.29(+0.27%)
Dec 23, 2020 108.80 109.15 104.96 105.07 1,619,685 -4.21(-3.85%)
Dec 22, 2020 109.14 110.38 108.73 109.28 2,209,788 +0.64(+0.59%)
Dec 21, 2020 107.42 108.96 106.63 108.64 2,174,647 +0.00(+0.00%)
Dec 18, 2020 107.77 109.27 106.03 108.64 4,122,709 +0.67(+0.63%)
Dec 17, 2020 107.25 108.48 106.89 107.97 1,085,440 +1.39(+1.30%)
Dec 16, 2020 106.15 107.16 105.12 106.58 1,210,636 +1.13(+1.07%)
Dec 15, 2020 104.01 106.05 103.50 105.45 1,758,390 +1.60(+1.54%)
Dec 14, 2020 106.96 107.19 103.63 103.85 1,200,563 -1.70(-1.61%)
Dec 11, 2020 106.47 106.86 104.11 105.55 1,559,494 -1.47(-1.38%)
Dec 10, 2020 108.95 109.06 106.42 107.02 1,141,651 -2.50(-2.28%)
Dec 09, 2020 110.10 110.79 108.38 109.52 1,226,015 -0.20(-0.18%)
Dec 08, 2020 108.80 109.91 108.30 109.72 1,183,859 +0.50(+0.45%)
Dec 07, 2020 110.03 111.03 108.76 109.23 1,483,688 -1.04(-0.94%)
Dec 04, 2020 108.06 110.49 107.62 110.27 2,240,037 +3.19(+2.98%)
Dec 03, 2020 106.51 108.76 106.22 107.07 1,947,482 +0.12(+0.12%)
Dec 02, 2020 106.42 106.99 105.37 106.95 1,238,210 +0.85(+0.80%)
Dec 01, 2020 106.18 107.60 105.71 106.10 1,447,316 -0.46(-0.43%)
Nov 30, 2020 106.65 107.11 104.72 106.56 2,482,712 -0.73(-0.68%)
Nov 27, 2020 108.10 109.04 106.82 107.29 498,756 +0.45(+0.42%)
Nov 25, 2020 109.33 109.33 106.30 106.84 930,289 -2.59(-2.37%)
Nov 24, 2020 106.56 109.73 106.30 109.44 1,526,120 +3.66(+3.46%)
Nov 23, 2020 107.10 107.99 105.28 105.78 1,073,188 -0.74(-0.70%)
Nov 20, 2020 106.14 107.24 105.69 106.52 1,104,081 +0.10(+0.10%)
Nov 19, 2020 106.26 106.85 105.08 106.42 855,642 -0.42(-0.39%)
Nov 18, 2020 109.31 109.66 106.70 106.83 985,258 -2.02(-1.85%)
Nov 17, 2020 107.73 109.02 106.19 108.85 1,044,483 -0.24(-0.22%)
Nov 16, 2020 108.51 110.23 106.76 109.09 1,516,770 +2.46(+2.31%)
Nov 13, 2020 105.47 107.78 105.17 106.62 1,374,025 +2.19(+2.09%)
Nov 12, 2020 103.85 105.88 103.09 104.44 1,433,406 +0.64(+0.61%)
Nov 11, 2020 107.22 107.40 102.92 103.80 1,397,408 -3.08(-2.88%)
Nov 10, 2020 103.85 108.51 102.25 106.88 2,667,903 +0.06(+0.05%)
Nov 09, 2020 108.48 111.56 106.57 106.82 2,167,360 +3.63(+3.52%)
Nov 06, 2020 102.48 103.79 102.17 103.19 1,488,905 +0.96(+0.94%)
Nov 05, 2020 100.97 102.93 100.22 102.23 1,653,471 +2.40(+2.41%)
Nov 04, 2020 101.98 102.13 99.70 99.83 1,433,110 -2.10(-2.06%)
Nov 03, 2020 101.05 102.57 100.21 101.93 1,124,201 +2.05(+2.06%)
Nov 02, 2020 99.13 100.33 98.62 99.88 1,299,285 +2.29(+2.35%)
Oct 30, 2020 97.69 98.24 96.40 97.58 1,645,338 -0.25(-0.25%)
Oct 29, 2020 96.01 98.44 94.62 97.83 2,000,877 +1.41(+1.46%)
Oct 28, 2020 98.53 99.57 96.27 96.43 2,605,770 -3.97(-3.96%)
Oct 27, 2020 103.20 103.68 100.09 100.40 2,448,329 -3.16(-3.06%)
Oct 26, 2020 104.41 104.75 102.33 103.56 1,443,948 -1.54(-1.47%)
Oct 23, 2020 107.64 107.74 104.52 105.10 1,765,793 -1.22(-1.14%)
Oct 22, 2020 104.74 106.69 103.15 106.32 1,194,092 +1.33(+1.27%)
Oct 21, 2020 106.94 107.42 104.70 104.99 1,264,553 -2.99(-2.77%)
Oct 20, 2020 108.36 109.92 107.49 107.98 1,085,502 +0.05(+0.04%)
Oct 19, 2020 110.90 110.90 107.22 107.94 1,228,458 -2.59(-2.34%)
Oct 16, 2020 110.91 111.81 110.13 110.52 1,302,279 +0.25(+0.22%)
Oct 15, 2020 109.82 111.14 109.45 110.28 960,324 -0.85(-0.77%)
Oct 14, 2020 111.82 112.55 110.98 111.13 939,344 -0.25(-0.22%)
Oct 13, 2020 112.29 113.55 110.29 111.38 1,099,394 -1.40(-1.24%)
Oct 12, 2020 114.24 114.24 111.88 112.78 1,270,777 -0.73(-0.64%)
Oct 09, 2020 111.93 115.70 111.93 113.51 1,530,038 +3.05(+2.76%)
Oct 08, 2020 111.87 112.44 109.17 110.46 958,726 -0.29(-0.27%)
Oct 07, 2020 110.67 111.87 109.60 110.75 1,210,033 +1.14(+1.04%)
Oct 06, 2020 113.30 113.77 109.17 109.61 2,514,028 -2.90(-2.58%)
Oct 05, 2020 113.65 115.22 111.91 112.51 954,062 -0.77(-0.68%)
Oct 02, 2020 113.40 114.96 112.94 113.28 1,011,399 -0.87(-0.77%)
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.