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

107.97 +1.23 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 131.09 132.68 129.95 130.17 1,757,789 -0.35(-0.27%)
Sep 29, 2021 129.48 131.71 129.15 130.53 1,454,738 +1.12(+0.87%)
Sep 28, 2021 127.82 130.84 127.05 129.41 2,245,011 +1.30(+1.02%)
Sep 27, 2021 129.02 130.69 127.87 128.10 1,219,872 -1.02(-0.79%)
Sep 24, 2021 128.93 130.72 127.77 129.12 1,545,000 -0.24(-0.19%)
Sep 23, 2021 129.34 131.33 129.33 129.37 1,301,375 +1.04(+0.81%)
Sep 22, 2021 129.80 130.15 126.85 128.32 1,876,126 +0.03(+0.02%)
Sep 21, 2021 130.74 131.33 127.15 128.30 1,550,368 -2.31(-1.77%)
Sep 20, 2021 130.01 132.47 128.68 130.61 1,777,928 -0.23(-0.18%)
Sep 17, 2021 136.89 137.44 130.31 130.84 4,657,891 -7.65(-5.53%)
Sep 16, 2021 139.38 140.20 138.30 138.50 773,683 -1.15(-0.82%)
Sep 15, 2021 139.20 140.49 138.78 139.65 841,463 +0.54(+0.39%)
Sep 14, 2021 142.77 142.87 138.47 139.10 1,643,467 -3.72(-2.60%)
Sep 13, 2021 144.13 144.19 141.12 142.82 2,647,157 +0.00(+0.00%)
Sep 10, 2021 145.91 146.18 142.63 142.82 1,100,010 -3.15(-2.15%)
Sep 09, 2021 145.46 147.35 145.40 145.97 1,205,030 -0.17(-0.12%)
Sep 08, 2021 145.01 146.25 144.02 146.14 827,280 +0.92(+0.63%)
Sep 07, 2021 145.19 145.97 143.49 145.22 957,356 -0.81(-0.56%)
Sep 03, 2021 146.20 147.45 144.86 146.03 1,250,378 -0.50(-0.34%)
Sep 02, 2021 146.15 147.06 145.53 146.54 602,469 +0.94(+0.64%)
Sep 01, 2021 146.59 146.78 145.21 145.60 662,241 -1.01(-0.69%)
Aug 31, 2021 145.97 146.91 144.93 146.60 1,160,284 +0.29(+0.20%)
Aug 30, 2021 147.03 147.19 146.15 146.31 496,478 -0.61(-0.42%)
Aug 27, 2021 146.90 147.50 145.69 146.92 709,811 +0.77(+0.53%)
Aug 26, 2021 146.59 146.83 145.45 146.15 838,810 -0.62(-0.42%)
Aug 25, 2021 146.00 147.51 145.17 146.77 845,616 +0.37(+0.25%)
Aug 24, 2021 146.04 147.16 145.35 146.40 1,442,267 +1.02(+0.70%)
Aug 23, 2021 145.31 145.69 144.13 145.38 1,124,581 +0.46(+0.32%)
Aug 20, 2021 144.19 145.15 143.59 144.92 961,011 +0.35(+0.24%)
Aug 19, 2021 145.48 146.46 144.45 144.57 1,418,316 -2.04(-1.39%)
Aug 18, 2021 149.09 149.56 146.53 146.61 1,082,959 -3.21(-2.14%)
Aug 17, 2021 149.86 150.89 148.31 149.83 819,745 -0.71(-0.47%)
Aug 16, 2021 151.44 151.49 149.76 150.53 1,126,746 -1.15(-0.76%)
Aug 13, 2021 151.34 151.99 150.57 151.69 573,920 +0.64(+0.42%)
Aug 12, 2021 151.74 151.74 150.25 151.05 1,237,822 -0.67(-0.44%)
Aug 11, 2021 151.96 152.00 150.84 151.71 820,045 +0.42(+0.27%)
Aug 10, 2021 149.28 151.44 148.74 151.30 1,311,706 +2.54(+1.70%)
Aug 09, 2021 146.70 148.86 145.67 148.76 1,687,278 +2.58(+1.77%)
Aug 06, 2021 143.29 146.70 142.42 146.18 1,754,567 +2.88(+2.01%)
Aug 05, 2021 143.88 144.90 143.00 143.29 1,080,388 +0.28(+0.20%)
Aug 04, 2021 144.19 145.18 143.00 143.01 2,390,784 -2.24(-1.55%)
Aug 03, 2021 144.23 145.81 143.56 145.26 1,014,181 +0.50(+0.35%)
Aug 02, 2021 146.59 147.08 144.64 144.76 1,099,156 -1.02(-0.70%)
Jul 30, 2021 144.31 145.90 143.94 145.77 762,683 +1.46(+1.01%)
Jul 29, 2021 144.52 145.23 143.84 144.31 744,458 +0.64(+0.44%)
Jul 28, 2021 144.55 144.61 142.79 143.67 800,096 -0.67(-0.46%)
Jul 27, 2021 143.23 144.45 142.48 144.34 1,037,105 +0.35(+0.24%)
Jul 26, 2021 143.55 144.38 143.13 143.99 715,943 +0.45(+0.32%)
Jul 23, 2021 142.13 143.67 141.06 143.54 602,107 +2.21(+1.56%)
Jul 22, 2021 140.04 141.78 139.44 141.33 1,341,953 +1.04(+0.74%)
Jul 21, 2021 139.73 140.59 138.97 140.29 678,383 +1.15(+0.83%)
Jul 20, 2021 135.76 139.73 135.56 139.14 1,302,323 +3.56(+2.63%)
Jul 19, 2021 136.29 138.29 135.11 135.58 2,366,770 -3.20(-2.31%)
Jul 16, 2021 139.38 140.48 138.07 138.78 1,388,361 -0.56(-0.40%)
Jul 15, 2021 140.09 140.96 138.72 139.35 1,119,322 -0.69(-0.49%)
Jul 14, 2021 140.23 140.91 139.48 140.03 2,093,111 -0.72(-0.51%)
Jul 13, 2021 143.81 143.81 139.86 140.75 1,263,624 -3.03(-2.11%)
Jul 12, 2021 142.31 144.21 142.17 143.78 2,295,318 +0.85(+0.60%)
Jul 09, 2021 144.64 144.78 142.31 142.93 1,764,979 -0.10(-0.07%)
Jul 08, 2021 142.20 143.17 141.52 143.02 1,453,174 -0.97(-0.67%)
Jul 07, 2021 142.60 144.28 142.03 143.99 663,992 +0.86(+0.60%)
Jul 06, 2021 144.77 145.14 142.51 143.13 1,095,486 -2.01(-1.39%)
Jul 02, 2021 144.63 145.22 143.57 145.14 987,633 +0.58(+0.40%)
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.