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

106.74 +0.92 (+0.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 134.72 135.92 133.96 134.40 4,480,167 -0.13(-0.10%)
Mar 30, 2021 136.16 136.85 133.73 134.53 2,271,254 -1.50(-1.10%)
Mar 29, 2021 134.80 136.78 134.65 136.03 3,097,583 +0.76(+0.56%)
Mar 26, 2021 134.77 135.69 132.55 135.27 2,294,669 +1.07(+0.80%)
Mar 25, 2021 132.21 134.68 130.75 134.21 1,883,780 +3.61(+2.76%)
Mar 24, 2021 130.46 132.82 130.46 130.59 1,484,851 +0.41(+0.32%)
Mar 23, 2021 130.94 132.10 129.75 130.18 1,713,438 -1.24(-0.95%)
Mar 22, 2021 129.68 131.77 129.35 131.43 1,134,381 -0.01(-0.01%)
Mar 19, 2021 131.47 132.02 129.47 131.44 5,260,998 -0.35(-0.27%)
Mar 18, 2021 131.72 132.76 130.55 131.79 1,783,135 -0.16(-0.12%)
Mar 17, 2021 131.17 132.25 130.64 131.96 1,511,651 +1.12(+0.86%)
Mar 16, 2021 130.26 131.50 130.05 130.84 1,373,268 -0.10(-0.08%)
Mar 15, 2021 128.80 131.10 128.80 130.94 5,466,715 +1.87(+1.45%)
Mar 12, 2021 130.10 130.21 128.60 129.07 2,790,961 -0.99(-0.76%)
Mar 11, 2021 131.04 132.38 130.04 130.06 1,470,936 +0.56(+0.43%)
Mar 10, 2021 127.20 130.81 126.62 129.50 2,408,143 +3.81(+3.03%)
Mar 09, 2021 126.88 128.57 125.52 125.69 2,534,638 +0.08(+0.06%)
Mar 08, 2021 124.15 128.91 124.15 125.62 4,041,553 -2.38(-1.86%)
Mar 05, 2021 126.52 128.82 124.02 128.00 2,246,266 +2.71(+2.16%)
Mar 04, 2021 125.89 126.99 122.27 125.29 2,397,611 -0.80(-0.64%)
Mar 03, 2021 131.00 131.17 126.01 126.10 2,929,872 -5.19(-3.95%)
Mar 02, 2021 132.92 133.47 130.62 131.28 2,128,773 -1.92(-1.44%)
Mar 01, 2021 131.45 134.97 131.34 133.20 2,752,234 +3.48(+2.69%)
Feb 26, 2021 130.51 131.19 128.08 129.72 2,133,754 -1.07(-0.82%)
Feb 25, 2021 131.57 133.02 129.12 130.79 2,533,484 -1.45(-1.10%)
Feb 24, 2021 133.41 134.14 131.12 132.24 2,729,880 -0.74(-0.55%)
Feb 23, 2021 134.48 134.48 131.08 132.98 3,298,891 -1.57(-1.17%)
Feb 22, 2021 133.53 135.37 132.30 134.55 2,279,106 +1.02(+0.76%)
Feb 19, 2021 133.20 134.31 132.25 133.53 3,364,698 +1.48(+1.12%)
Feb 18, 2021 131.81 133.42 130.81 132.05 3,385,788 +0.27(+0.20%)
Feb 17, 2021 130.49 132.64 128.41 131.78 3,347,524 +0.75(+0.57%)
Feb 16, 2021 128.93 132.54 128.37 131.04 7,955,697 +2.71(+2.11%)
Feb 12, 2021 131.06 133.54 127.23 128.33 3,206,325 -2.59(-1.98%)
Feb 11, 2021 129.80 134.24 128.00 130.92 5,444,809 +1.15(+0.89%)
Feb 10, 2021 122.66 135.47 122.65 129.77 8,503,707 +7.29(+5.96%)
Feb 09, 2021 122.16 123.28 120.44 122.48 5,760,304 +0.67(+0.55%)
Feb 08, 2021 122.40 123.31 119.96 121.81 8,151,987 +0.18(+0.15%)
Feb 05, 2021 121.17 122.92 120.54 121.63 9,186,898 +0.12(+0.09%)
Feb 04, 2021 127.34 133.65 121.51 121.51 16,826,260 -1.27(-1.04%)
Feb 03, 2021 119.62 123.43 119.42 122.78 16,358,781 +3.87(+3.25%)
Feb 02, 2021 124.01 127.30 118.75 118.92 31,669,956 -5.67(-4.55%)
Feb 01, 2021 117.74 127.53 112.01 124.58 31,916,102 +17.01(+15.81%)
Jan 29, 2021 108.50 110.25 106.10 107.57 20,867,232 -2.53(-2.30%)
Jan 28, 2021 107.21 110.79 106.10 110.10 11,723,359 +3.91(+3.68%)
Jan 27, 2021 106.41 109.32 104.86 106.19 11,949,781 -2.72(-2.50%)
Jan 26, 2021 112.47 112.89 108.37 108.91 9,758,085 -2.44(-2.19%)
Jan 25, 2021 111.89 112.05 109.76 111.36 11,142,725 +0.50(+0.45%)
Jan 22, 2021 110.40 110.89 109.12 110.86 7,524,188 -0.18(-0.16%)
Jan 21, 2021 113.35 114.15 110.52 111.04 7,979,992 -3.91(-3.40%)
Jan 20, 2021 115.87 116.65 113.69 114.94 4,441,053 -0.25(-0.22%)
Jan 19, 2021 113.66 115.24 112.13 115.19 5,019,987 +2.51(+2.23%)
Jan 15, 2021 114.55 114.55 111.20 112.69 5,162,798 -2.13(-1.85%)
Jan 14, 2021 115.49 115.98 113.77 114.81 6,247,477 -1.51(-1.30%)
Jan 13, 2021 119.27 119.77 114.10 116.32 5,886,767 -4.27(-3.54%)
Jan 12, 2021 120.87 121.69 118.31 120.59 8,520,717 +3.38(+2.88%)
Jan 11, 2021 112.64 118.80 112.24 117.21 6,463,910 +3.30(+2.90%)
Jan 08, 2021 114.46 115.83 112.75 113.91 2,989,659 +0.34(+0.29%)
Jan 07, 2021 109.49 113.67 108.82 113.58 8,052,114 +5.48(+5.07%)
Jan 06, 2021 105.37 109.54 105.00 108.09 5,862,465 +4.72(+4.57%)
Jan 05, 2021 101.00 104.12 100.23 103.37 5,856,588 +2.79(+2.77%)
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.