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

99.98 -1.39 (-1.37%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 135.20 135.75 130.00 130.19 3,247,463 -6.42(-4.70%)
Feb 25, 2022 133.10 137.16 132.75 136.61 1,551,687 +3.80(+2.86%)
Feb 24, 2022 127.96 132.87 127.25 132.82 1,774,082 +2.24(+1.72%)
Feb 23, 2022 131.98 133.41 129.91 130.57 1,528,941 -0.34(-0.26%)
Feb 22, 2022 132.40 132.53 129.12 130.92 2,941,117 -1.03(-0.78%)
Feb 18, 2022 131.94 0 -0.89(-0.67%)
Feb 17, 2022 133.13 134.19 132.24 132.84 1,855,718 -1.74(-1.30%)
Feb 16, 2022 132.41 134.79 131.34 134.58 1,563,508 +2.17(+1.64%)
Feb 15, 2022 130.14 132.46 130.13 132.41 1,278,351 +3.57(+2.77%)
Feb 14, 2022 130.70 131.03 127.58 128.83 1,281,572 -2.18(-1.67%)
Feb 11, 2022 132.84 136.25 130.94 131.01 2,016,855 -2.51(-1.88%)
Feb 10, 2022 130.48 140.12 128.78 133.52 3,738,823 +3.72(+2.87%)
Feb 09, 2022 127.57 131.94 127.36 129.80 2,478,512 +3.60(+2.86%)
Feb 08, 2022 125.54 126.63 125.00 126.20 1,846,566 +0.93(+0.74%)
Feb 07, 2022 124.59 126.27 123.83 125.27 2,285,831 +0.85(+0.68%)
Feb 04, 2022 124.52 125.82 122.74 124.42 1,938,909 -1.85(-1.47%)
Feb 03, 2022 129.53 126.11 126.27 905,740 -4.32(-3.31%)
Feb 02, 2022 130.93 131.44 129.74 130.58 2,318,926 -0.69(-0.52%)
Feb 01, 2022 129.42 131.93 129.29 131.27 1,508,922 +2.13(+1.65%)
Jan 31, 2022 127.53 129.50 129.13 2,647,630 +1.18(+0.93%)
Jan 28, 2022 129.05 129.33 125.66 127.95 2,310,277 -1.22(-0.95%)
Jan 27, 2022 132.13 133.14 128.19 129.17 1,064,176 -1.24(-0.95%)
Jan 26, 2022 133.66 134.42 129.49 130.42 1,384,139 -0.78(-0.60%)
Jan 25, 2022 131.05 132.44 129.10 131.20 1,635,158 -2.53(-1.90%)
Jan 24, 2022 133.48 134.11 128.22 133.74 2,074,051 -2.61(-1.92%)
Jan 21, 2022 138.33 140.75 135.79 136.35 1,280,480 -1.67(-1.21%)
Jan 20, 2022 136.45 142.57 135.40 138.02 3,803,637 +1.59(+1.16%)
Jan 19, 2022 139.35 139.96 136.32 136.44 1,230,804 -1.80(-1.30%)
Jan 18, 2022 141.47 141.94 137.12 138.24 1,857,907 -4.47(-3.13%)
Jan 14, 2022 142.71 0 -0.09(-0.06%)
Jan 13, 2022 143.97 144.70 142.56 142.80 1,130,169 -0.21(-0.14%)
Jan 12, 2022 144.13 145.68 142.10 143.01 1,045,238 -0.07(-0.05%)
Jan 11, 2022 138.01 143.24 137.77 143.07 1,052,269 +5.45(+3.96%)
Jan 10, 2022 137.94 138.31 134.48 137.62 2,106,610 -1.35(-0.97%)
Jan 07, 2022 140.96 140.96 138.93 138.97 1,820,291 -1.81(-1.29%)
Jan 06, 2022 141.96 142.27 139.40 140.78 697,315 -1.08(-0.76%)
Jan 05, 2022 146.70 147.51 141.81 141.86 1,440,230 -4.66(-3.18%)
Jan 04, 2022 146.34 148.12 145.55 146.52 1,833,352 +0.55(+0.38%)
Jan 03, 2022 147.60 148.65 145.75 145.97 967,360 -1.50(-1.02%)
Dec 31, 2021 145.38 148.04 145.27 147.47 827,619 +2.05(+1.41%)
Dec 30, 2021 145.70 146.76 145.23 145.42 411,360 -0.42(-0.29%)
Dec 29, 2021 144.36 146.54 144.00 145.84 1,641,118 +1.52(+1.05%)
Dec 28, 2021 141.94 144.65 141.56 144.33 709,743 +2.18(+1.54%)
Dec 27, 2021 140.08 142.18 139.48 142.15 544,814 +2.85(+2.05%)
Dec 23, 2021 138.65 139.83 138.44 139.30 644,092 +0.85(+0.61%)
Dec 22, 2021 138.45 138.83 137.90 138.45 695,995 -0.46(-0.33%)
Dec 21, 2021 139.12 140.47 137.73 138.91 1,038,515 +0.39(+0.28%)
Dec 20, 2021 138.64 139.27 135.92 138.52 1,038,422 -2.08(-1.48%)
Dec 17, 2021 141.50 141.50 138.87 140.60 3,606,828 -1.44(-1.01%)
Dec 16, 2021 142.10 143.67 140.96 142.04 1,488,963 +0.88(+0.62%)
Dec 15, 2021 141.84 141.92 138.73 141.16 991,900 -0.68(-0.48%)
Dec 14, 2021 142.37 143.93 141.06 141.85 2,013,404 -0.77(-0.54%)
Dec 13, 2021 142.83 144.32 142.07 142.62 1,978,264 -0.60(-0.42%)
Dec 10, 2021 144.82 144.82 142.15 143.22 1,078,967 -0.35(-0.24%)
Dec 09, 2021 144.07 144.94 142.70 143.57 1,186,911 -0.66(-0.46%)
Dec 08, 2021 141.61 144.28 140.26 144.23 1,236,923 +2.97(+2.10%)
Dec 07, 2021 140.93 142.72 140.36 141.26 1,140,769 +2.02(+1.45%)
Dec 06, 2021 138.37 140.36 137.90 139.24 1,316,862 +2.20(+1.61%)
Dec 03, 2021 136.75 138.65 134.94 137.04 1,303,537 +0.26(+0.19%)
Dec 02, 2021 137.12 138.73 136.16 136.78 1,757,617 -0.97(-0.71%)
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.