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

90.83 -0.75 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 138.12 138.68 132.80 133.00 3,178,907 -6.56(-4.70%)
Feb 25, 2022 135.97 140.12 135.61 139.56 1,518,930 +3.88(+2.86%)
Feb 24, 2022 130.72 135.74 129.99 135.68 1,736,630 +2.29(+1.72%)
Feb 23, 2022 134.83 136.29 132.71 133.39 1,496,664 -0.35(-0.26%)
Feb 22, 2022 135.25 135.39 131.91 133.74 2,879,028 -1.05(-0.78%)
Feb 18, 2022 134.79 0 -0.91(-0.67%)
Feb 17, 2022 136.00 137.08 135.09 135.70 1,816,543 -1.78(-1.29%)
Feb 16, 2022 135.26 137.70 134.17 137.48 1,530,501 +2.22(+1.64%)
Feb 15, 2022 132.95 135.32 132.94 135.26 1,251,364 +3.65(+2.77%)
Feb 14, 2022 133.52 133.86 130.34 131.61 1,254,517 -2.23(-1.67%)
Feb 11, 2022 135.70 139.19 133.76 133.84 1,974,278 -2.56(-1.88%)
Feb 10, 2022 133.29 143.14 131.56 136.40 3,659,893 +3.80(+2.87%)
Feb 09, 2022 130.32 134.79 130.11 132.60 2,426,189 +3.68(+2.85%)
Feb 08, 2022 128.25 129.36 127.70 128.92 1,807,584 +0.95(+0.74%)
Feb 07, 2022 127.28 128.99 126.50 127.97 2,237,575 +0.87(+0.68%)
Feb 04, 2022 127.21 128.53 125.39 127.10 1,897,977 -1.89(-1.47%)
Feb 03, 2022 132.32 128.83 128.99 886,619 -4.41(-3.31%)
Feb 02, 2022 133.75 134.28 132.54 133.40 2,269,972 -0.70(-0.52%)
Feb 01, 2022 132.21 134.77 132.08 134.10 1,477,068 +2.18(+1.65%)
Jan 31, 2022 130.28 132.29 131.92 2,591,737 +1.21(+0.93%)
Jan 28, 2022 131.83 132.12 128.37 130.71 2,261,505 -1.25(-0.95%)
Jan 27, 2022 134.98 136.01 130.95 131.96 1,041,711 -1.27(-0.95%)
Jan 26, 2022 136.54 137.32 132.28 133.23 1,354,919 -0.80(-0.60%)
Jan 25, 2022 133.88 135.30 131.88 134.03 1,600,639 -2.59(-1.90%)
Jan 24, 2022 136.36 137.00 130.98 136.62 2,030,266 -2.67(-1.92%)
Jan 21, 2022 141.31 143.79 138.72 139.29 1,253,448 -1.71(-1.21%)
Jan 20, 2022 139.39 145.65 138.32 141.00 3,723,339 +1.62(+1.16%)
Jan 19, 2022 142.36 142.98 139.26 139.38 1,204,821 -1.84(-1.30%)
Jan 18, 2022 144.52 145.00 140.08 141.22 1,818,685 -4.57(-3.13%)
Jan 14, 2022 145.79 0 -0.09(-0.06%)
Jan 13, 2022 147.08 147.82 145.64 145.88 1,106,311 -0.21(-0.14%)
Jan 12, 2022 147.24 148.82 145.16 146.09 1,023,173 -0.07(-0.05%)
Jan 11, 2022 140.99 146.33 140.75 146.16 1,030,055 +5.57(+3.96%)
Jan 10, 2022 140.92 141.29 137.38 140.59 2,062,138 -1.38(-0.97%)
Jan 07, 2022 144.00 144.00 141.93 141.97 1,781,863 -1.85(-1.29%)
Jan 06, 2022 145.02 145.34 142.41 143.82 682,595 -1.10(-0.76%)
Jan 05, 2022 149.86 150.69 144.87 144.92 1,409,826 -4.76(-3.18%)
Jan 04, 2022 149.50 151.31 148.69 149.68 1,794,649 +0.56(+0.38%)
Jan 03, 2022 150.78 151.86 148.89 149.12 946,939 -1.53(-1.02%)
Dec 31, 2021 148.52 151.23 148.40 150.65 810,148 +2.09(+1.41%)
Dec 30, 2021 148.84 149.93 148.36 148.56 402,676 -0.43(-0.29%)
Dec 29, 2021 147.47 149.70 147.11 148.99 1,606,473 +1.55(+1.05%)
Dec 28, 2021 145.00 147.77 144.61 147.44 694,760 +2.23(+1.54%)
Dec 27, 2021 143.10 145.25 142.49 145.21 533,313 +2.12(+1.48%)
Dec 23, 2021 142.43 143.64 142.21 143.09 627,014 +0.87(+0.61%)
Dec 22, 2021 142.22 142.61 141.66 142.22 677,541 -0.47(-0.33%)
Dec 21, 2021 142.91 144.30 141.48 142.69 1,010,979 +0.40(+0.28%)
Dec 20, 2021 142.42 143.06 139.62 142.29 1,010,888 -2.14(-1.48%)
Dec 17, 2021 145.35 145.35 142.65 144.43 3,511,192 -1.48(-1.01%)
Dec 16, 2021 145.97 147.58 144.80 145.91 1,449,483 +0.90(+0.62%)
Dec 15, 2021 145.70 145.79 142.51 145.01 965,600 -0.70(-0.48%)
Dec 14, 2021 146.25 147.84 144.90 145.71 1,960,018 -0.79(-0.54%)
Dec 13, 2021 146.72 148.25 145.94 146.50 1,925,810 -0.62(-0.42%)
Dec 10, 2021 148.76 148.76 146.02 147.12 1,050,358 -0.36(-0.24%)
Dec 09, 2021 147.99 148.89 146.59 147.48 1,155,440 -0.68(-0.46%)
Dec 08, 2021 145.47 148.21 144.08 148.16 1,204,126 +3.05(+2.10%)
Dec 07, 2021 144.77 146.61 144.19 145.11 1,110,522 +2.08(+1.45%)
Dec 06, 2021 142.14 144.18 141.66 143.03 1,281,945 +2.26(+1.61%)
Dec 03, 2021 140.48 142.43 138.61 140.77 1,268,974 +0.27(+0.19%)
Dec 02, 2021 140.86 142.51 139.87 140.50 1,711,014 -1.00(-0.71%)
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.