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 (%)
Jul 31, 2020 117.39 119.04 115.62 118.96 1,144,737 +1.38(+1.17%)
Jul 30, 2020 119.64 119.87 116.58 117.58 969,127 -3.54(-2.92%)
Jul 29, 2020 121.67 122.77 121.03 121.12 851,829 -0.09(-0.08%)
Jul 28, 2020 121.63 122.60 120.40 121.22 875,670 -0.42(-0.35%)
Jul 27, 2020 120.12 121.99 119.13 121.64 743,385 +1.86(+1.55%)
Jul 24, 2020 121.50 121.65 118.55 119.78 827,213 -1.58(-1.30%)
Jul 23, 2020 121.58 123.31 120.14 121.36 883,585 -0.06(-0.05%)
Jul 22, 2020 121.35 122.78 120.56 121.42 580,122 +0.58(+0.48%)
Jul 21, 2020 122.08 122.69 120.62 120.84 573,800 -0.74(-0.61%)
Jul 20, 2020 123.73 124.02 120.34 121.58 1,382,848 -2.14(-1.73%)
Jul 17, 2020 123.19 124.97 122.12 123.72 820,226 +1.30(+1.07%)
Jul 16, 2020 122.11 123.39 121.43 122.42 548,001 -0.10(-0.08%)
Jul 15, 2020 121.72 123.12 121.21 122.52 630,933 +2.56(+2.13%)
Jul 14, 2020 117.73 120.33 117.58 119.96 647,183 +2.35(+2.00%)
Jul 13, 2020 119.31 120.10 117.39 117.61 823,866 -0.69(-0.58%)
Jul 10, 2020 116.05 118.57 115.07 118.30 551,087 +2.79(+2.41%)
Jul 09, 2020 116.74 116.97 113.49 115.51 1,165,518 -1.01(-0.87%)
Jul 08, 2020 119.87 121.00 115.30 116.52 1,025,306 -3.48(-2.90%)
Jul 07, 2020 120.14 120.96 118.90 120.00 734,956 -1.09(-0.90%)
Jul 06, 2020 120.72 121.63 118.85 121.08 928,086 +1.25(+1.04%)
Jul 02, 2020 118.87 120.41 118.42 119.84 1,016,733 +2.56(+2.18%)
Jul 01, 2020 115.23 117.45 114.94 117.28 867,512 +1.62(+1.40%)
Jun 30, 2020 114.85 116.34 113.34 115.66 1,149,158 +0.55(+0.48%)
Jun 29, 2020 113.42 116.57 113.08 115.11 726,721 +2.67(+2.38%)
Jun 26, 2020 115.11 115.11 112.29 112.44 909,162 -3.16(-2.74%)
Jun 25, 2020 115.13 115.86 113.39 115.61 734,325 +0.31(+0.27%)
Jun 24, 2020 114.44 116.94 112.96 115.30 1,187,095 -0.46(-0.40%)
Jun 23, 2020 118.96 118.96 115.53 115.76 943,889 -1.65(-1.41%)
Jun 22, 2020 117.31 118.96 115.33 117.41 1,258,184 -0.96(-0.81%)
Jun 19, 2020 122.84 123.56 118.20 118.37 1,349,026 -2.29(-1.90%)
Jun 18, 2020 119.98 121.74 119.53 120.66 709,807 -0.11(-0.09%)
Jun 17, 2020 122.57 123.12 120.37 120.77 501,023 -0.38(-0.31%)
Jun 16, 2020 123.60 124.66 119.31 121.15 1,025,708 +1.61(+1.34%)
Jun 15, 2020 116.38 120.20 116.09 119.54 830,941 +0.46(+0.39%)
Jun 12, 2020 121.88 122.22 116.90 119.08 767,615 +0.56(+0.48%)
Jun 11, 2020 123.34 123.60 117.98 118.52 1,407,607 -6.83(-5.45%)
Jun 10, 2020 126.20 126.82 124.02 125.34 1,469,752 -0.99(-0.78%)
Jun 09, 2020 126.03 127.55 123.83 126.33 1,154,441 -0.94(-0.74%)
Jun 08, 2020 126.18 128.24 125.18 127.27 1,098,716 -2.15(-1.66%)
Jun 05, 2020 130.02 130.49 128.70 129.42 1,037,761 +1.97(+1.55%)
Jun 04, 2020 127.63 129.11 126.14 127.44 868,288 -0.99(-0.77%)
Jun 03, 2020 127.45 129.56 127.42 128.43 785,038 +2.70(+2.15%)
Jun 02, 2020 122.92 126.97 122.53 125.73 915,510 +2.73(+2.22%)
Jun 01, 2020 124.25 124.84 122.93 123.00 853,736 -2.04(-1.63%)
May 29, 2020 125.76 125.76 123.49 125.03 1,693,207 -1.04(-0.83%)
May 28, 2020 129.55 129.55 124.60 126.07 949,403 -1.81(-1.42%)
May 27, 2020 126.31 128.77 125.99 127.89 858,764 +2.91(+2.33%)
May 26, 2020 124.81 128.31 124.36 124.98 1,032,345 +3.48(+2.87%)
May 22, 2020 120.56 121.77 118.04 121.49 947,002 +0.41(+0.34%)
May 21, 2020 121.49 123.69 120.94 121.08 993,227 -1.22(-1.00%)
May 20, 2020 122.43 123.88 121.33 122.30 889,119 +1.35(+1.12%)
May 19, 2020 122.88 124.03 120.05 120.95 1,008,436 -2.87(-2.32%)
May 18, 2020 123.54 126.43 123.50 123.82 1,358,382 +3.45(+2.87%)
May 15, 2020 117.38 122.16 117.00 120.37 1,186,576 +2.04(+1.72%)
May 14, 2020 119.63 119.87 115.19 118.33 2,016,993 -3.09(-2.54%)
May 13, 2020 124.01 125.07 119.53 121.42 1,167,118 -3.75(-2.99%)
May 12, 2020 130.71 134.33 124.97 125.16 2,250,420 +0.66(+0.53%)
May 11, 2020 125.78 125.78 123.23 124.51 1,031,734 -1.73(-1.37%)
May 08, 2020 124.98 126.73 123.38 126.23 539,120 +3.93(+3.22%)
May 07, 2020 124.50 124.93 121.93 122.30 860,385 -0.97(-0.78%)
May 06, 2020 121.32 125.48 120.49 123.27 975,247 +2.26(+1.87%)
May 05, 2020 121.44 124.74 120.40 121.00 1,033,926 +0.94(+0.78%)
May 04, 2020 119.15 120.34 117.18 120.07 853,429 +1.19(+1.00%)
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.