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

117.38 +0.69 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 117.12 117.49 114.47 117.38 910,498 +0.69(+0.59%)
Jun 28, 2022 120.31 120.94 116.64 116.69 979,830 -2.45(-2.06%)
Jun 27, 2022 122.07 122.46 118.98 119.14 1,188,376 -2.27(-1.87%)
Jun 24, 2022 117.13 121.46 117.13 121.41 1,453,206 +5.04(+4.33%)
Jun 23, 2022 115.68 116.95 114.80 116.37 1,683,760 +0.66(+0.57%)
Jun 22, 2022 112.18 117.76 112.18 115.71 2,233,855 +2.76(+2.44%)
Jun 21, 2022 110.52 113.63 110.01 112.95 2,139,347 +4.64(+4.28%)
Jun 17, 2022 108.74 109.50 105.38 108.31 3,948,318 -1.25(-1.14%)
Jun 16, 2022 112.22 113.71 108.92 109.56 2,994,394 -6.87(-5.90%)
Jun 15, 2022 119.27 119.66 114.39 116.43 1,287,017 -0.74(-0.63%)
Jun 14, 2022 119.73 120.11 116.44 117.17 1,300,546 -2.39(-2.00%)
Jun 13, 2022 122.51 122.51 119.01 119.56 1,133,636 -5.34(-4.28%)
Jun 10, 2022 128.74 129.19 124.29 124.90 1,335,656 -5.90(-4.51%)
Jun 09, 2022 131.84 133.23 130.78 130.80 561,542 -2.12(-1.59%)
Jun 08, 2022 133.34 135.17 132.87 132.92 733,758 -1.60(-1.19%)
Jun 07, 2022 131.62 134.70 131.53 134.52 822,223 +1.93(+1.46%)
Jun 06, 2022 133.00 134.68 131.91 132.59 436,723 +0.02(+0.02%)
Jun 03, 2022 132.36 133.74 132.07 132.57 504,021 -1.24(-0.93%)
Jun 02, 2022 133.06 134.11 132.07 133.81 943,441 +1.65(+1.25%)
Jun 01, 2022 132.59 133.51 130.07 132.16 712,205 -0.01(-0.01%)
May 31, 2022 131.50 132.73 129.76 132.17 1,404,535 -0.79(-0.59%)
May 27, 2022 131.63 132.99 131.13 132.96 950,014 +1.96(+1.50%)
May 26, 2022 131.06 132.38 130.38 131.00 584,376 +1.31(+1.01%)
May 25, 2022 128.69 130.27 128.43 129.69 579,297 +1.15(+0.89%)
May 24, 2022 128.70 128.84 125.93 128.54 841,007 -0.57(-0.44%)
May 23, 2022 130.52 130.52 127.49 129.11 777,027 +0.18(+0.14%)
May 20, 2022 129.83 130.40 125.80 128.93 826,498 -0.08(-0.06%)
May 19, 2022 126.26 130.53 126.01 129.01 1,057,461 +2.06(+1.62%)
May 18, 2022 128.31 129.35 126.57 126.95 1,416,243 -2.88(-2.22%)
May 17, 2022 130.30 130.30 126.16 129.83 1,526,959 +1.87(+1.46%)
May 16, 2022 131.28 131.97 126.90 127.96 1,165,469 -4.20(-3.18%)
May 13, 2022 129.30 132.41 129.30 132.16 2,067,299 +3.63(+2.82%)
May 12, 2022 127.32 129.74 126.27 128.53 2,730,386 +0.53(+0.41%)
May 11, 2022 124.82 131.21 124.82 128.00 2,963,963 +2.50(+1.99%)
May 10, 2022 124.07 129.45 121.05 125.50 2,900,032 +6.01(+5.03%)
May 09, 2022 120.23 121.85 119.08 119.49 1,874,930 -2.66(-2.18%)
May 06, 2022 122.22 122.74 119.70 122.15 1,427,770 -0.60(-0.49%)
May 05, 2022 124.56 126.19 121.73 122.75 999,905 -3.74(-2.96%)
May 04, 2022 122.19 126.72 121.92 126.49 947,820 +4.59(+3.77%)
May 03, 2022 122.49 123.91 121.35 121.90 867,829 +0.33(+0.27%)
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.