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 (%)
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%)
Dec 01, 2021 140.18 142.70 137.73 137.75 1,213,347 -0.65(-0.47%)
Nov 30, 2021 142.84 143.02 138.13 138.40 1,861,813 -4.89(-3.41%)
Nov 29, 2021 141.53 144.01 140.77 143.29 1,782,755 +2.55(+1.81%)
Nov 26, 2021 140.64 141.81 139.86 140.74 730,547 -2.82(-1.97%)
Nov 24, 2021 142.75 144.09 142.71 143.56 572,661 -0.11(-0.07%)
Nov 23, 2021 145.08 145.39 142.76 143.67 907,694 -1.66(-1.14%)
Nov 22, 2021 146.47 147.89 145.32 145.32 643,922 -0.73(-0.50%)
Nov 19, 2021 146.38 146.92 145.48 146.05 1,043,204 -0.02(-0.01%)
Nov 18, 2021 148.40 146.50 145.97 146.07 811,611 -2.71(-1.82%)
Nov 17, 2021 148.58 149.12 146.87 148.78 1,182,360 -0.12(-0.08%)
Nov 16, 2021 148.67 149.95 147.99 148.89 937,885 +0.57(+0.39%)
Nov 15, 2021 148.34 148.48 146.74 148.32 1,488,244 -0.21(-0.14%)
Nov 12, 2021 146.56 150.89 145.94 148.53 918,742 +2.27(+1.55%)
Nov 11, 2021 147.19 147.67 144.95 146.27 878,531 -0.86(-0.58%)
Nov 10, 2021 149.49 146.83 147.12 1,439,121 -1.94(-1.30%)
Nov 09, 2021 142.19 150.06 141.32 149.06 2,934,012 +5.44(+3.79%)
Nov 08, 2021 140.40 143.65 140.14 143.62 2,192,041 +3.83(+2.74%)
Nov 05, 2021 138.50 140.33 138.27 139.79 1,233,969 +1.68(+1.22%)
Nov 04, 2021 141.36 141.48 137.53 138.11 1,132,570 -3.33(-2.35%)
Nov 03, 2021 140.98 142.50 140.71 141.44 1,850,974 +0.87(+0.62%)
Nov 02, 2021 140.16 141.76 140.02 140.57 1,321,856 +0.31(+0.22%)
Nov 01, 2021 143.60 143.16 140.18 140.26 925,473 -3.28(-2.29%)
Oct 29, 2021 143.76 144.82 142.37 143.54 961,996 -1.00(-0.69%)
Oct 28, 2021 144.68 146.14 144.22 144.54 954,422 +0.21(+0.15%)
Oct 27, 2021 144.33 145.28 143.00 144.33 1,592,146 +0.17(+0.12%)
Oct 26, 2021 143.12 144.87 144.16 985,650 +1.70(+1.20%)
Oct 25, 2021 142.21 142.60 141.45 142.46 1,097,539 +0.99(+0.70%)
Oct 22, 2021 142.33 142.48 141.20 141.47 597,426 -0.52(-0.36%)
Oct 21, 2021 141.39 142.12 140.81 141.98 706,193 +0.08(+0.05%)
Oct 20, 2021 142.92 142.92 140.70 141.91 686,412 -1.21(-0.84%)
Oct 19, 2021 142.32 143.78 141.16 143.11 779,725 +1.45(+1.02%)
Oct 18, 2021 142.63 143.50 141.31 141.66 961,289 -2.01(-1.40%)
Oct 15, 2021 145.17 145.24 143.46 143.67 1,027,149 -0.72(-0.50%)
Oct 14, 2021 141.88 145.17 141.38 144.39 1,248,134 +3.86(+2.75%)
Oct 13, 2021 139.61 140.64 137.99 140.52 1,401,999 +0.89(+0.63%)
Oct 12, 2021 136.28 139.75 136.22 139.64 1,299,693 +3.35(+2.46%)
Oct 11, 2021 135.13 137.01 134.45 136.29 1,134,281 +1.91(+1.42%)
Oct 08, 2021 134.18 135.96 134.18 134.38 677,998 -0.20(-0.15%)
Oct 07, 2021 135.09 135.92 134.05 134.58 827,264 +0.72(+0.54%)
Oct 06, 2021 131.27 133.94 130.82 133.86 1,040,433 +1.99(+1.51%)
Oct 05, 2021 134.34 135.19 131.60 131.88 1,925,735 -2.46(-1.83%)
Oct 04, 2021 136.86 138.10 133.26 134.34 2,244,655 -3.02(-2.20%)
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.