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

117.38 +0.69 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.