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

129.69 +1.15 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 121.68 122.90 119.81 121.57 1,281,975 +0.27(+0.22%)
Apr 29, 2022 125.14 125.88 120.90 121.30 842,281 -3.87(-3.09%)
Apr 28, 2022 124.00 125.73 122.21 125.17 1,380,486 +1.92(+1.56%)
Apr 27, 2022 120.65 124.77 120.65 123.25 1,516,102 +3.43(+2.86%)
Apr 26, 2022 123.54 124.05 119.64 119.82 1,316,116 -3.25(-2.64%)
Apr 25, 2022 124.27 124.27 120.67 123.07 1,188,289 -1.54(-1.24%)
Apr 22, 2022 124.06 125.77 124.06 124.61 1,917,489 -0.24(-0.19%)
Apr 21, 2022 126.85 127.75 124.61 124.85 1,477,571 -0.30(-0.24%)
Apr 20, 2022 124.46 125.98 124.45 125.15 1,115,938 +0.61(+0.49%)
Apr 19, 2022 122.90 125.56 122.44 124.54 1,309,632 +1.81(+1.47%)
Apr 18, 2022 125.11 125.70 122.31 122.73 1,342,217 -2.70(-2.15%)
Apr 14, 2022 128.39 129.00 125.17 125.43 1,745,490 -2.17(-1.70%)
Apr 13, 2022 124.23 127.82 124.17 127.60 1,209,843 +3.17(+2.55%)
Apr 12, 2022 126.04 126.77 123.96 124.43 852,766 -1.24(-0.99%)
Apr 11, 2022 123.71 127.39 123.63 125.67 1,813,980 +1.40(+1.13%)
Apr 08, 2022 125.87 126.90 122.57 124.27 2,496,862 -1.63(-1.29%)
Apr 07, 2022 124.37 126.99 122.57 125.90 2,443,457 +0.40(+0.32%)
Apr 06, 2022 128.23 128.81 124.21 125.50 2,720,693 -3.90(-3.01%)
Apr 05, 2022 130.06 131.53 129.27 129.40 894,413 -1.44(-1.10%)
Apr 04, 2022 134.54 134.56 130.60 130.84 1,028,696 -3.49(-2.60%)
Apr 01, 2022 132.09 134.55 131.62 134.33 1,258,568 +3.00(+2.28%)
Mar 31, 2022 131.10 132.44 130.22 131.33 1,406,538 +0.12(+0.09%)
Mar 30, 2022 133.67 134.00 130.46 131.21 711,408 -2.95(-2.20%)
Mar 29, 2022 131.63 134.47 131.53 134.16 1,140,057 +3.80(+2.92%)
Mar 28, 2022 129.61 130.47 126.94 130.36 1,486,279 +0.86(+0.66%)
Mar 25, 2022 128.16 129.53 127.19 129.50 1,272,181 +1.52(+1.19%)
Mar 24, 2022 124.56 128.24 123.75 127.98 1,573,079 +1.85(+1.47%)
Mar 23, 2022 127.27 127.85 125.39 126.13 851,674 -1.43(-1.12%)
Mar 22, 2022 127.21 128.59 126.57 127.56 1,644,441 +0.99(+0.78%)
Mar 21, 2022 128.95 129.47 125.43 126.57 1,507,607 -2.56(-1.98%)
Mar 18, 2022 126.47 129.71 125.52 129.13 2,634,628 +2.57(+2.03%)
Mar 17, 2022 123.80 127.87 123.04 126.56 1,403,279 +1.58(+1.26%)
Mar 16, 2022 121.83 125.40 121.20 124.98 1,741,683 +4.50(+3.74%)
Mar 15, 2022 116.71 120.85 116.71 120.48 1,609,203 +3.97(+3.41%)
Mar 14, 2022 119.47 120.39 116.23 116.51 1,844,678 -1.63(-1.38%)
Mar 11, 2022 121.93 123.45 118.06 118.14 1,331,612 -3.09(-2.55%)
Mar 10, 2022 119.35 121.43 118.06 121.23 1,564,355 +0.41(+0.34%)
Mar 09, 2022 122.06 122.93 119.23 120.82 2,257,601 +1.11(+0.93%)
Mar 08, 2022 116.51 120.70 113.40 119.71 3,021,392 +3.57(+3.07%)
Mar 07, 2022 122.90 123.17 115.85 116.14 2,627,390 -7.36(-5.96%)
Mar 04, 2022 125.23 126.28 123.42 123.50 1,716,660 -3.53(-2.78%)
Mar 03, 2022 130.86 131.18 124.42 127.03 1,317,218 -2.69(-2.07%)
Mar 02, 2022 130.36 130.86 127.88 129.72 1,524,918 +1.31(+1.02%)
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.