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

119.26 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 133.00 133.39 127.46 128.41 1,631,092 -4.59(-3.45%)
Feb 28, 2022 138.12 138.68 132.80 133.00 3,178,907 -6.56(-4.70%)
Feb 25, 2022 135.97 140.12 135.61 139.56 1,518,930 +3.88(+2.86%)
Feb 24, 2022 130.72 135.74 129.99 135.68 1,736,630 +2.29(+1.72%)
Feb 23, 2022 134.83 136.29 132.71 133.39 1,496,664 -0.35(-0.26%)
Feb 22, 2022 135.25 135.39 131.91 133.74 2,879,028 -1.05(-0.78%)
Feb 18, 2022 134.79 0 -0.91(-0.67%)
Feb 17, 2022 136.00 137.08 135.09 135.70 1,816,543 -1.78(-1.29%)
Feb 16, 2022 135.26 137.70 134.17 137.48 1,530,501 +2.22(+1.64%)
Feb 15, 2022 132.95 135.32 132.94 135.26 1,251,364 +3.65(+2.77%)
Feb 14, 2022 133.52 133.86 130.34 131.61 1,254,517 -2.23(-1.67%)
Feb 11, 2022 135.70 139.19 133.76 133.84 1,974,278 -2.56(-1.88%)
Feb 10, 2022 133.29 143.14 131.56 136.40 3,659,893 +3.80(+2.87%)
Feb 09, 2022 130.32 134.79 130.11 132.60 2,426,189 +3.68(+2.85%)
Feb 08, 2022 128.25 129.36 127.70 128.92 1,807,584 +0.95(+0.74%)
Feb 07, 2022 127.28 128.99 126.50 127.97 2,237,575 +0.87(+0.68%)
Feb 04, 2022 127.21 128.53 125.39 127.10 1,897,977 -1.89(-1.47%)
Feb 03, 2022 132.32 128.83 128.99 886,619 -4.41(-3.31%)
Feb 02, 2022 133.75 134.28 132.54 133.40 2,269,972 -0.70(-0.52%)
Feb 01, 2022 132.21 134.77 132.08 134.10 1,477,068 +2.18(+1.65%)
Jan 31, 2022 130.28 132.29 131.92 2,591,737 +1.21(+0.93%)
Jan 28, 2022 131.83 132.12 128.37 130.71 2,261,505 -1.25(-0.95%)
Jan 27, 2022 134.98 136.01 130.95 131.96 1,041,711 -1.27(-0.95%)
Jan 26, 2022 136.54 137.32 132.28 133.23 1,354,919 -0.80(-0.60%)
Jan 25, 2022 133.88 135.30 131.88 134.03 1,600,639 -2.59(-1.90%)
Jan 24, 2022 136.36 137.00 130.98 136.62 2,030,266 -2.67(-1.92%)
Jan 21, 2022 141.31 143.79 138.72 139.29 1,253,448 -1.71(-1.21%)
Jan 20, 2022 139.39 145.65 138.32 141.00 3,723,339 +1.62(+1.16%)
Jan 19, 2022 142.36 142.98 139.26 139.38 1,204,821 -1.84(-1.30%)
Jan 18, 2022 144.52 145.00 140.08 141.22 1,818,685 -4.57(-3.13%)
Jan 14, 2022 145.79 0 -0.09(-0.06%)
Jan 13, 2022 147.08 147.82 145.64 145.88 1,106,311 -0.21(-0.14%)
Jan 12, 2022 147.24 148.82 145.16 146.09 1,023,173 -0.07(-0.05%)
Jan 11, 2022 140.99 146.33 140.75 146.16 1,030,055 +5.57(+3.96%)
Jan 10, 2022 140.92 141.29 137.38 140.59 2,062,138 -1.38(-0.97%)
Jan 07, 2022 144.00 144.00 141.93 141.97 1,781,863 -1.85(-1.29%)
Jan 06, 2022 145.02 145.34 142.41 143.82 682,595 -1.10(-0.76%)
Jan 05, 2022 149.86 150.69 144.87 144.92 1,409,826 -4.76(-3.18%)
Jan 04, 2022 149.50 151.31 148.69 149.68 1,794,649 +0.56(+0.38%)
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.