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

107.26 -0.44 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 143.23 144.73 142.71 144.57 1,511,582 +0.62(+0.43%)
Jun 29, 2021 144.14 145.18 143.43 143.95 686,720 -0.03(-0.02%)
Jun 28, 2021 144.31 144.46 142.88 143.98 1,048,314 -0.16(-0.11%)
Jun 25, 2021 143.97 145.14 143.77 144.15 854,708 +0.52(+0.36%)
Jun 24, 2021 143.70 144.18 142.50 143.62 638,549 +0.72(+0.50%)
Jun 23, 2021 143.50 144.43 142.84 142.91 963,012 -0.63(-0.44%)
Jun 22, 2021 143.32 144.15 142.02 143.53 935,226 +0.66(+0.47%)
Jun 21, 2021 140.83 143.05 140.22 142.87 852,791 +3.42(+2.45%)
Jun 18, 2021 138.41 140.19 138.24 139.45 1,914,068 -0.91(-0.65%)
Jun 17, 2021 141.75 142.54 139.32 140.37 1,466,920 -1.41(-0.99%)
Jun 16, 2021 141.91 142.71 141.06 141.77 822,013 +0.04(+0.03%)
Jun 15, 2021 142.50 142.57 140.90 141.73 892,344 -0.52(-0.37%)
Jun 14, 2021 141.99 142.48 141.12 142.25 1,354,062 -0.01(-0.01%)
Jun 11, 2021 142.96 143.22 140.19 142.26 1,906,607 +0.03(+0.02%)
Jun 10, 2021 142.50 142.64 141.57 142.23 1,551,627 +0.64(+0.45%)
Jun 09, 2021 139.41 141.89 139.26 141.60 1,182,059 +2.19(+1.57%)
Jun 08, 2021 137.91 139.57 137.37 139.40 1,032,746 +1.57(+1.14%)
Jun 07, 2021 138.09 139.12 136.93 137.84 723,097 +0.17(+0.13%)
Jun 04, 2021 137.98 138.09 136.41 137.66 1,469,915 +0.28(+0.20%)
Jun 03, 2021 137.69 138.78 136.70 137.38 1,134,939 -0.92(-0.67%)
Jun 02, 2021 137.66 139.25 136.70 138.31 1,961,810 +1.31(+0.96%)
Jun 01, 2021 137.84 138.24 135.58 137.00 2,049,887 +0.62(+0.45%)
May 28, 2021 136.74 138.01 135.69 136.38 946,464 -1.13(-0.82%)
May 27, 2021 137.04 137.90 136.53 137.51 3,781,194 +1.10(+0.80%)
May 26, 2021 136.08 136.71 135.03 136.41 1,022,559 +0.08(+0.06%)
May 25, 2021 136.77 137.57 135.79 136.33 809,250 -0.23(-0.17%)
May 24, 2021 136.24 137.15 135.39 136.56 1,085,563 +1.27(+0.94%)
May 21, 2021 134.93 136.70 134.77 135.29 1,359,113 +1.12(+0.83%)
May 20, 2021 136.65 137.37 133.98 134.18 1,227,260 -2.45(-1.79%)
May 19, 2021 135.66 136.73 134.61 136.62 1,862,290 -0.10(-0.07%)
May 18, 2021 137.92 138.62 136.65 136.72 2,003,883 -0.70(-0.51%)
May 17, 2021 135.62 138.16 135.30 137.42 1,489,817 +1.48(+1.09%)
May 14, 2021 134.15 136.55 134.06 135.94 1,140,669 +2.46(+1.85%)
May 13, 2021 131.04 134.13 130.60 133.47 923,055 +3.23(+2.48%)
May 12, 2021 133.22 135.67 130.23 130.24 1,838,047 -3.26(-2.44%)
May 11, 2021 134.80 136.54 131.58 133.50 2,690,255 -3.88(-2.82%)
May 10, 2021 141.51 141.51 137.16 137.38 1,521,940 -3.60(-2.55%)
May 07, 2021 140.19 141.55 140.08 140.98 868,310 -0.06(-0.04%)
May 06, 2021 139.12 141.06 138.58 141.04 1,229,303 +1.77(+1.27%)
May 05, 2021 140.16 140.62 138.93 139.27 952,624 -0.80(-0.57%)
May 04, 2021 137.79 140.08 136.60 140.07 1,098,500 +1.33(+0.96%)
May 03, 2021 138.03 139.53 137.46 138.74 1,007,027 +1.88(+1.37%)
Apr 30, 2021 138.48 138.81 136.33 136.86 1,129,883 -1.89(-1.36%)
Apr 29, 2021 139.55 140.09 137.13 138.75 1,305,749 +0.34(+0.24%)
Apr 28, 2021 137.79 138.70 136.85 138.41 819,368 +1.15(+0.83%)
Apr 27, 2021 138.32 138.44 136.71 137.27 1,442,432 -1.84(-1.32%)
Apr 26, 2021 139.41 140.10 138.91 139.10 888,816 -0.04(-0.03%)
Apr 23, 2021 137.72 139.44 137.08 139.14 833,830 +1.97(+1.44%)
Apr 22, 2021 138.36 138.64 136.57 137.17 597,103 -1.32(-0.95%)
Apr 21, 2021 136.98 138.65 136.78 138.49 597,986 +1.96(+1.44%)
Apr 20, 2021 137.66 137.70 135.84 136.53 928,144 -1.06(-0.77%)
Apr 19, 2021 137.49 137.84 136.19 137.58 1,713,146 +0.06(+0.04%)
Apr 16, 2021 137.69 137.69 135.76 137.53 2,461,186 +0.93(+0.68%)
Apr 15, 2021 136.06 136.75 135.52 136.59 1,024,763 +0.91(+0.67%)
Apr 14, 2021 135.72 136.28 134.95 135.69 932,192 +0.15(+0.11%)
Apr 13, 2021 134.60 136.21 134.60 135.53 1,167,784 +0.29(+0.21%)
Apr 12, 2021 135.31 135.56 134.29 135.25 3,811,983 +0.20(+0.15%)
Apr 09, 2021 133.90 135.07 133.25 135.04 1,151,074 +1.83(+1.37%)
Apr 08, 2021 132.48 133.75 132.08 133.21 908,386 -0.12(-0.09%)
Apr 07, 2021 135.41 135.41 132.93 133.33 991,363 -2.34(-1.72%)
Apr 06, 2021 133.45 135.74 133.38 135.67 2,018,194 +1.86(+1.39%)
Apr 05, 2021 135.14 135.37 133.73 133.81 1,752,435 +0.15(+0.11%)
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.