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

107.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 104.86 105.13 99.49 100.59 5,325,682 -3.60(-3.45%)
Dec 31, 2020 104.19 104.19 104.19 1,960,090 -2.32(-2.18%)
Dec 30, 2020 106.22 106.88 105.80 106.50 1,960,090 +0.21(+0.20%)
Dec 29, 2020 104.81 106.50 104.75 106.29 1,987,830 +1.73(+1.66%)
Dec 28, 2020 105.82 106.09 104.18 104.56 1,226,605 -0.79(-0.75%)
Dec 24, 2020 105.33 105.44 104.59 105.35 654,804 +0.29(+0.27%)
Dec 23, 2020 108.80 109.15 104.96 105.07 1,619,685 -4.21(-3.85%)
Dec 22, 2020 109.14 110.38 108.73 109.28 2,209,788 +0.64(+0.59%)
Dec 21, 2020 107.42 108.96 106.63 108.64 2,174,647 +0.00(+0.00%)
Dec 18, 2020 107.77 109.27 106.03 108.64 4,122,709 +0.67(+0.63%)
Dec 17, 2020 107.25 108.48 106.89 107.97 1,085,440 +1.39(+1.30%)
Dec 16, 2020 106.15 107.16 105.12 106.58 1,210,636 +1.13(+1.07%)
Dec 15, 2020 104.01 106.05 103.50 105.45 1,758,390 +1.60(+1.54%)
Dec 14, 2020 106.96 107.19 103.63 103.85 1,200,563 -1.70(-1.61%)
Dec 11, 2020 106.47 106.86 104.11 105.55 1,559,494 -1.47(-1.38%)
Dec 10, 2020 108.95 109.06 106.42 107.02 1,141,651 -2.50(-2.28%)
Dec 09, 2020 110.10 110.79 108.38 109.52 1,226,015 -0.20(-0.18%)
Dec 08, 2020 108.80 109.91 108.30 109.72 1,183,859 +0.50(+0.45%)
Dec 07, 2020 110.03 111.03 108.76 109.23 1,483,688 -1.04(-0.94%)
Dec 04, 2020 108.06 110.49 107.62 110.27 2,240,037 +3.19(+2.98%)
Dec 03, 2020 106.51 108.76 106.22 107.07 1,947,482 +0.12(+0.12%)
Dec 02, 2020 106.42 106.99 105.37 106.95 1,238,210 +0.85(+0.80%)
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.