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

107.89 +2.94 (+2.80%)
Streaming Delayed Price Updated: 3:14 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 101.93 106.55 100.66 105.82 2,373,025 +3.42(+3.34%)
Nov 29, 2022 101.09 102.85 100.89 102.40 1,687,743 +2.42(+2.42%)
Nov 28, 2022 100.84 101.29 99.83 99.98 1,228,928 -1.39(-1.37%)
Nov 25, 2022 100.58 101.45 100.11 101.37 499,107 +0.46(+0.46%)
Nov 23, 2022 100.22 101.25 99.99 100.91 1,208,695 +1.09(+1.09%)
Nov 22, 2022 99.33 100.03 98.98 99.82 744,989 +1.11(+1.12%)
Nov 21, 2022 97.75 99.06 97.41 98.71 1,280,738 +0.44(+0.45%)
Nov 18, 2022 99.56 100.18 98.17 98.27 1,359,048 +0.39(+0.40%)
Nov 17, 2022 97.00 98.53 96.88 97.88 1,572,183 -0.54(-0.55%)
Nov 16, 2022 97.77 98.86 97.20 98.42 1,828,682 +0.51(+0.52%)
Nov 15, 2022 100.78 100.84 96.62 97.91 1,374,185 -1.45(-1.46%)
Nov 14, 2022 100.03 101.45 99.33 99.36 1,793,681 -1.18(-1.17%)
Nov 11, 2022 96.83 101.00 96.14 100.54 2,152,216 +4.48(+4.66%)
Nov 10, 2022 94.19 96.34 94.04 96.06 2,220,806 +4.48(+4.89%)
Nov 09, 2022 90.38 93.13 89.65 91.58 1,917,461 +0.17(+0.19%)
Nov 08, 2022 93.43 96.92 91.27 91.41 2,658,059 -4.77(-4.96%)
Nov 07, 2022 96.14 96.32 94.40 96.18 1,308,806 +1.35(+1.42%)
Nov 04, 2022 95.26 95.82 93.83 94.83 1,884,404 +1.55(+1.66%)
Nov 03, 2022 92.82 93.88 91.80 93.28 1,669,242 -0.98(-1.04%)
Nov 02, 2022 95.43 98.18 94.24 94.26 2,206,349 -1.19(-1.25%)
Nov 01, 2022 98.70 98.72 95.37 95.45 1,645,894 -2.16(-2.21%)
Oct 31, 2022 96.51 97.69 96.16 97.61 2,167,961 +0.80(+0.83%)
Oct 28, 2022 95.27 97.11 95.27 96.81 1,212,794 +1.38(+1.45%)
Oct 27, 2022 96.77 98.12 95.10 95.43 1,691,231 -0.38(-0.40%)
Oct 26, 2022 96.38 97.12 95.41 95.81 1,030,157 -0.35(-0.36%)
Oct 25, 2022 94.02 96.78 93.47 96.16 1,790,357 +2.05(+2.18%)
Oct 24, 2022 94.97 95.66 93.17 94.11 1,520,147 +0.04(+0.04%)
Oct 21, 2022 90.81 94.30 90.34 94.07 1,898,703 +2.86(+3.14%)
Oct 20, 2022 93.00 94.00 90.64 91.21 1,451,102 -1.34(-1.45%)
Oct 19, 2022 92.50 95.15 92.39 92.55 1,987,657 -0.14(-0.15%)
Oct 18, 2022 91.74 93.76 91.42 92.69 1,606,849 +3.04(+3.39%)
Oct 17, 2022 89.75 90.31 88.44 89.65 1,806,501 +1.94(+2.21%)
Oct 14, 2022 88.50 88.73 86.68 87.71 2,450,743 -0.08(-0.09%)
Oct 13, 2022 83.29 88.81 83.14 87.79 2,309,026 +2.92(+3.44%)
Oct 12, 2022 86.80 86.80 84.83 84.87 1,694,933 -1.73(-2.00%)
Oct 11, 2022 87.53 87.53 85.34 86.60 2,406,879 -2.47(-2.77%)
Oct 10, 2022 88.48 89.42 87.80 89.07 1,962,805 +0.57(+0.64%)
Oct 07, 2022 89.16 89.56 88.01 88.50 2,176,310 -1.90(-2.10%)
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 -0.68(-0.69%)
Sep 21, 2022 101.21 101.73 98.29 98.34 1,214,915 -2.39(-2.37%)
Sep 20, 2022 100.60 101.90 100.01 100.73 1,420,559 -1.33(-1.30%)
Sep 19, 2022 100.63 102.31 100.55 102.06 1,296,113 +0.50(+0.49%)
Sep 16, 2022 102.47 102.68 100.51 101.56 4,792,282 -2.99(-2.86%)
Sep 15, 2022 106.75 107.99 104.39 104.55 1,718,368 -2.55(-2.38%)
Sep 14, 2022 107.94 108.26 106.34 107.10 2,032,667 -1.41(-1.30%)
Sep 13, 2022 112.67 114.06 108.49 108.51 2,046,320 -7.63(-6.57%)
Sep 12, 2022 115.79 118.00 114.81 116.13 2,133,087 +2.58(+2.27%)
Sep 09, 2022 114.22 114.67 112.98 113.56 1,529,179 +0.33(+0.29%)
Sep 08, 2022 110.87 113.36 110.67 113.23 1,420,442 +0.93(+0.83%)
Sep 07, 2022 108.85 112.62 108.85 112.30 1,079,118 +3.46(+3.18%)
Sep 06, 2022 107.91 109.65 107.48 108.83 1,623,742 +1.89(+1.76%)
Sep 02, 2022 109.35 110.58 106.52 106.95 1,676,954 -0.80(-0.75%)
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.