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

90.40 -2.20 (-2.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 91.77 92.63 90.06 90.40 2,018,766 -2.20(-2.38%)
Oct 05, 2022 93.44 94.49 91.38 92.60 2,437,445 -2.99(-3.13%)
Oct 04, 2022 94.57 96.40 94.56 95.59 1,937,655 +2.78(+3.00%)
Oct 03, 2022 92.10 93.39 91.29 92.81 2,100,493 +1.98(+2.18%)
Sep 30, 2022 91.73 92.67 89.96 90.83 2,900,671 -0.75(-0.82%)
Sep 29, 2022 93.79 94.00 90.55 91.58 1,970,570 -3.69(-3.87%)
Sep 28, 2022 94.61 95.70 93.83 95.27 1,900,509 +1.27(+1.35%)
Sep 27, 2022 97.67 97.96 93.78 94.00 1,311,301 -2.28(-2.37%)
Sep 26, 2022 96.75 98.09 95.48 96.28 1,141,450 -0.45(-0.47%)
Sep 23, 2022 96.44 97.33 95.39 96.73 1,578,801 -0.93(-0.95%)
Sep 22, 2022 98.00 98.43 96.73 97.66 1,553,088 -1.49(-1.50%)
Sep 21, 2022 102.04 102.57 99.10 99.15 1,204,990 -2.41(-2.37%)
Sep 20, 2022 101.43 102.74 100.83 101.56 1,408,954 -1.34(-1.30%)
Sep 19, 2022 101.46 103.15 101.38 102.90 1,285,525 +0.50(+0.49%)
Sep 16, 2022 103.31 103.53 101.34 102.40 4,753,132 -3.01(-2.86%)
Sep 15, 2022 107.63 108.88 105.25 105.41 1,704,330 -2.57(-2.38%)
Sep 14, 2022 108.83 109.15 107.22 107.98 2,016,062 -1.42(-1.30%)
Sep 13, 2022 113.60 115.00 109.38 109.40 2,029,603 -7.69(-6.57%)
Sep 12, 2022 116.74 118.97 115.76 117.09 2,115,661 +2.60(+2.27%)
Sep 09, 2022 115.16 115.62 113.91 114.49 1,516,687 +0.33(+0.29%)
Sep 08, 2022 111.78 114.29 111.58 114.16 1,408,838 +0.94(+0.83%)
Sep 07, 2022 109.75 113.55 109.75 113.22 1,070,303 +3.49(+3.18%)
Sep 06, 2022 108.80 110.55 108.37 109.73 1,610,477 +1.90(+1.76%)
Sep 02, 2022 110.25 111.49 107.40 107.83 1,663,255 -0.81(-0.75%)
Sep 01, 2022 110.00 110.30 107.78 108.64 1,312,070 -1.84(-1.67%)
Aug 31, 2022 111.60 112.47 110.28 110.48 1,676,977 -0.88(-0.79%)
Aug 30, 2022 113.33 113.75 111.11 111.36 1,181,072 -1.67(-1.48%)
Aug 29, 2022 113.25 114.78 112.93 113.03 810,249 -1.19(-1.04%)
Aug 26, 2022 119.23 119.41 114.12 114.22 781,622 -4.84(-4.07%)
Aug 25, 2022 117.96 119.14 117.34 119.06 580,558 +2.01(+1.72%)
Aug 24, 2022 116.36 118.38 115.65 117.05 941,719 +1.50(+1.30%)
Aug 23, 2022 115.10 115.81 113.88 115.55 928,350 +0.30(+0.26%)
Aug 22, 2022 117.51 117.85 114.83 115.25 1,344,991 -4.07(-3.41%)
Aug 19, 2022 121.40 121.70 118.91 119.32 1,133,950 -2.73(-2.24%)
Aug 18, 2022 123.17 123.73 121.65 122.05 700,551 -0.83(-0.68%)
Aug 17, 2022 123.25 124.07 122.01 122.88 799,880 -1.67(-1.34%)
Aug 16, 2022 123.86 125.14 123.35 124.55 907,371 -0.01(-0.01%)
Aug 15, 2022 123.64 125.12 123.35 124.56 972,597 +0.19(+0.15%)
Aug 12, 2022 122.47 124.45 121.90 124.37 768,661 +2.14(+1.75%)
Aug 11, 2022 124.49 125.11 122.10 122.23 942,100 -0.82(-0.67%)
Aug 10, 2022 121.49 124.02 121.13 123.05 1,386,864 +2.92(+2.43%)
Aug 09, 2022 127.00 127.63 119.64 120.13 1,867,210 -7.53(-5.90%)
Aug 08, 2022 128.16 129.20 127.17 127.66 1,058,089 +0.92(+0.73%)
Aug 05, 2022 125.45 127.20 125.33 126.74 877,280 -0.20(-0.16%)
Aug 04, 2022 127.22 128.77 126.81 126.94 874,578 +0.40(+0.32%)
Aug 03, 2022 124.66 126.96 123.52 126.54 1,038,571 +2.30(+1.85%)
Aug 02, 2022 125.04 125.98 124.03 124.24 775,533 -0.91(-0.73%)
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.