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

113.51 +1.05 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 112.10 114.16 111.29 113.51 1,565,130 +1.05(+0.93%)
Jan 31, 2023 111.43 112.50 110.46 112.46 5,658,150 +1.23(+1.11%)
Jan 30, 2023 111.34 112.82 110.70 111.23 1,157,795 -0.62(-0.55%)
Jan 27, 2023 110.76 112.26 109.99 111.85 1,234,922 +1.23(+1.11%)
Jan 26, 2023 111.51 111.94 109.08 110.62 1,982,119 -1.18(-1.06%)
Jan 25, 2023 109.61 111.82 108.19 111.80 1,502,481 +0.96(+0.87%)
Jan 24, 2023 110.95 111.79 109.21 110.84 1,569,628 -1.86(-1.65%)
Jan 23, 2023 111.50 113.18 111.04 112.70 2,062,588 +0.34(+0.30%)
Jan 20, 2023 113.01 114.08 111.01 112.36 2,504,351 +0.09(+0.08%)
Jan 19, 2023 113.73 113.96 111.73 112.27 1,256,348 -2.43(-2.12%)
Jan 18, 2023 117.00 118.34 114.63 114.70 1,594,750 -1.88(-1.61%)
Jan 17, 2023 116.86 117.81 116.28 116.58 2,077,198 +0.34(+0.29%)
Jan 13, 2023 114.44 116.40 114.09 116.24 1,197,786 +0.64(+0.55%)
Jan 12, 2023 115.52 116.23 114.80 115.60 1,941,805 +0.31(+0.27%)
Jan 11, 2023 115.54 117.08 114.39 115.29 2,004,819 -0.70(-0.60%)
Jan 10, 2023 112.82 116.17 112.23 115.99 2,243,184 +4.62(+4.15%)
Jan 09, 2023 110.40 112.36 109.83 111.37 1,993,627 +1.36(+1.24%)
Jan 06, 2023 108.29 110.33 107.66 110.01 1,307,500 +2.72(+2.54%)
Jan 05, 2023 106.90 108.03 105.91 107.29 1,204,205 -0.87(-0.80%)
Jan 04, 2023 106.90 108.79 106.74 108.16 1,114,696 +2.52(+2.39%)
Jan 03, 2023 105.43 106.32 103.56 105.64 1,598,414 +0.80(+0.76%)
Dec 30, 2022 104.50 105.28 103.57 104.84 877,099 -0.28(-0.27%)
Dec 29, 2022 103.81 105.58 103.55 105.12 854,477 +2.07(+2.01%)
Dec 28, 2022 104.15 104.83 102.94 103.05 739,880 -0.75(-0.72%)
Dec 27, 2022 102.89 104.08 102.58 103.80 673,668 +0.71(+0.69%)
Dec 23, 2022 102.08 103.37 101.60 103.09 864,426 +0.59(+0.57%)
Dec 22, 2022 102.75 102.87 100.66 102.50 1,075,597 -0.72(-0.70%)
Dec 21, 2022 101.52 103.77 101.49 103.23 1,337,537 +1.85(+1.82%)
Dec 20, 2022 100.90 102.18 100.43 101.38 1,485,814 +0.52(+0.51%)
Dec 19, 2022 101.58 102.63 100.23 100.87 961,137 -1.44(-1.41%)
Dec 16, 2022 101.96 103.38 101.39 102.31 5,110,712 -0.38(-0.37%)
Dec 15, 2022 103.80 104.21 102.35 102.68 1,722,019 -2.12(-2.03%)
Dec 14, 2022 105.60 106.95 103.97 104.81 3,343,337 -1.59(-1.49%)
Dec 13, 2022 108.89 109.29 104.84 106.39 3,127,696 +1.10(+1.05%)
Dec 12, 2022 106.98 107.16 104.51 105.29 1,581,289 -1.13(-1.06%)
Dec 09, 2022 107.17 108.37 106.28 106.42 2,068,211 -0.44(-0.41%)
Dec 08, 2022 107.80 108.64 106.48 106.86 2,182,168 -0.40(-0.37%)
Dec 07, 2022 104.29 107.72 104.03 107.26 2,540,632 +3.12(+3.00%)
Dec 06, 2022 106.11 106.85 103.12 104.13 2,019,148 -1.82(-1.72%)
Dec 05, 2022 105.78 107.35 105.17 105.96 2,310,267 -1.17(-1.09%)
Dec 02, 2022 104.48 107.34 103.73 107.13 1,996,536 +1.22(+1.15%)
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.