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

107.70 -0.40 (-0.37%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 125.76 125.76 123.49 125.03 1,693,207 -1.04(-0.83%)
May 28, 2020 129.55 129.55 124.60 126.07 949,403 -1.81(-1.42%)
May 27, 2020 126.31 128.77 125.99 127.89 858,764 +2.91(+2.33%)
May 26, 2020 124.81 128.31 124.36 124.98 1,032,345 +3.48(+2.87%)
May 22, 2020 120.56 121.77 118.04 121.49 947,002 +0.41(+0.34%)
May 21, 2020 121.49 123.69 120.94 121.08 993,227 -1.22(-1.00%)
May 20, 2020 122.43 123.88 121.33 122.30 889,119 +1.35(+1.12%)
May 19, 2020 122.88 124.03 120.05 120.95 1,008,436 -2.87(-2.32%)
May 18, 2020 123.54 126.43 123.50 123.82 1,358,382 +3.45(+2.87%)
May 15, 2020 117.38 122.16 117.00 120.37 1,186,576 +2.04(+1.72%)
May 14, 2020 119.63 119.87 115.19 118.33 2,016,993 -3.09(-2.54%)
May 13, 2020 124.01 125.07 119.53 121.42 1,167,118 -3.75(-2.99%)
May 12, 2020 130.71 134.33 124.97 125.16 2,250,420 +0.66(+0.53%)
May 11, 2020 125.78 125.78 123.23 124.51 1,031,734 -1.73(-1.37%)
May 08, 2020 124.98 126.73 123.38 126.23 539,120 +3.93(+3.22%)
May 07, 2020 124.50 124.93 121.93 122.30 860,385 -0.97(-0.78%)
May 06, 2020 121.32 125.48 120.49 123.27 975,247 +2.26(+1.87%)
May 05, 2020 121.44 124.74 120.40 121.00 1,033,926 +0.94(+0.78%)
May 04, 2020 119.15 120.34 117.18 120.07 853,429 +1.19(+1.00%)
May 01, 2020 121.06 121.70 117.34 118.87 605,804 -4.13(-3.36%)
Apr 30, 2020 123.38 124.69 122.72 123.00 1,205,109 -2.13(-1.70%)
Apr 29, 2020 126.73 127.57 125.07 125.14 753,781 +1.49(+1.21%)
Apr 28, 2020 123.92 126.30 122.91 123.64 894,380 +1.10(+0.90%)
Apr 27, 2020 118.11 123.13 118.11 122.55 564,822 +3.80(+3.20%)
Apr 24, 2020 116.76 119.10 114.95 118.74 604,420 +3.13(+2.70%)
Apr 23, 2020 117.88 120.15 115.21 115.62 670,688 -1.05(-0.90%)
Apr 22, 2020 116.92 118.09 115.00 116.67 695,067 +1.98(+1.73%)
Apr 21, 2020 110.13 115.44 109.97 114.69 756,790 +1.52(+1.34%)
Apr 20, 2020 115.73 118.31 112.78 113.17 999,029 -4.29(-3.65%)
Apr 17, 2020 115.07 117.77 114.98 117.46 810,651 +4.91(+4.36%)
Apr 16, 2020 110.81 113.00 108.03 112.55 903,674 +2.36(+2.14%)
Apr 15, 2020 112.20 112.21 109.89 110.19 787,744 -4.68(-4.08%)
Apr 14, 2020 115.94 117.33 112.57 114.88 680,938 +2.16(+1.92%)
Apr 13, 2020 117.31 118.30 111.38 112.72 887,866 -6.85(-5.73%)
Apr 09, 2020 113.42 122.48 113.33 119.57 1,644,738 +5.75(+5.05%)
Apr 08, 2020 107.55 114.54 107.06 113.82 1,131,027 +6.79(+6.34%)
Apr 07, 2020 104.75 111.27 104.24 107.04 1,736,073 +4.71(+4.60%)
Apr 06, 2020 97.96 103.16 96.43 102.32 1,277,446 +9.48(+10.21%)
Apr 03, 2020 93.45 95.82 92.67 92.84 1,314,512 -0.26(-0.28%)
Apr 02, 2020 93.02 96.30 92.29 93.11 1,165,348 -1.46(-1.54%)
Apr 01, 2020 92.17 95.85 90.87 94.56 1,452,576 -1.27(-1.32%)
Mar 31, 2020 99.57 102.07 95.46 95.83 1,618,340 -5.57(-5.49%)
Mar 30, 2020 104.15 105.56 99.78 101.39 1,171,468 -2.07(-2.00%)
Mar 27, 2020 103.04 106.45 102.36 103.47 1,072,488 -4.07(-3.78%)
Mar 26, 2020 99.32 107.53 97.99 107.53 1,176,231 +9.37(+9.54%)
Mar 25, 2020 92.77 101.95 89.95 98.17 2,437,722 +4.10(+4.36%)
Mar 24, 2020 91.78 98.91 91.42 94.06 1,768,135 +6.22(+7.07%)
Mar 23, 2020 95.09 95.81 85.85 87.85 2,344,787 -7.58(-7.94%)
Mar 20, 2020 100.79 100.98 94.01 95.42 1,650,932 -4.67(-4.66%)
Mar 19, 2020 100.07 104.30 96.51 100.09 1,928,025 -0.92(-0.91%)
Mar 18, 2020 96.47 102.01 91.65 101.01 2,259,106 -1.00(-0.98%)
Mar 17, 2020 96.90 104.00 93.45 102.01 2,437,828 +7.44(+7.87%)
Mar 16, 2020 93.49 99.65 91.31 94.57 1,970,944 -7.02(-6.91%)
Mar 13, 2020 97.76 101.58 93.43 101.58 1,739,794 +8.46(+9.09%)
Mar 12, 2020 97.00 99.25 88.50 93.12 2,896,976 -10.57(-10.19%)
Mar 11, 2020 107.86 108.12 102.36 103.69 2,814,146 -6.79(-6.15%)
Mar 10, 2020 108.54 110.66 107.12 110.48 2,905,927 +5.45(+5.19%)
Mar 09, 2020 108.79 110.47 102.36 105.03 3,185,465 -9.33(-8.16%)
Mar 06, 2020 112.83 115.83 112.17 114.36 1,755,248 -1.96(-1.68%)
Mar 05, 2020 116.50 119.13 115.28 116.31 1,601,791 -2.72(-2.29%)
Mar 04, 2020 115.74 119.09 115.47 119.03 1,527,041 +5.07(+4.45%)
Mar 03, 2020 113.78 116.33 110.95 113.97 1,531,531 -0.23(-0.20%)
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.