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

99.98 -1.39 (-1.37%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 97.69 98.24 96.40 97.58 1,645,338 -0.25(-0.25%)
Oct 29, 2020 96.01 98.44 94.62 97.83 2,000,877 +1.41(+1.46%)
Oct 28, 2020 98.53 99.57 96.27 96.43 2,605,770 -3.97(-3.96%)
Oct 27, 2020 103.20 103.68 100.09 100.40 2,448,329 -3.16(-3.06%)
Oct 26, 2020 104.41 104.75 102.33 103.56 1,443,948 -1.54(-1.47%)
Oct 23, 2020 107.64 107.74 104.52 105.10 1,765,793 -1.22(-1.14%)
Oct 22, 2020 104.74 106.69 103.15 106.32 1,194,092 +1.33(+1.27%)
Oct 21, 2020 106.94 107.42 104.70 104.99 1,264,553 -2.99(-2.77%)
Oct 20, 2020 108.36 109.92 107.49 107.98 1,085,502 +0.05(+0.04%)
Oct 19, 2020 110.90 110.90 107.22 107.94 1,228,458 -2.59(-2.34%)
Oct 16, 2020 110.91 111.81 110.13 110.52 1,302,279 +0.25(+0.22%)
Oct 15, 2020 109.82 111.14 109.45 110.28 960,324 -0.85(-0.77%)
Oct 14, 2020 111.82 112.55 110.98 111.13 939,344 -0.25(-0.22%)
Oct 13, 2020 112.29 113.55 110.29 111.38 1,099,394 -1.40(-1.24%)
Oct 12, 2020 114.24 114.24 111.88 112.78 1,270,777 -0.73(-0.64%)
Oct 09, 2020 111.93 115.70 111.93 113.51 1,530,038 +3.05(+2.76%)
Oct 08, 2020 111.87 112.44 109.17 110.46 958,726 -0.29(-0.27%)
Oct 07, 2020 110.67 111.87 109.60 110.75 1,210,033 +1.14(+1.04%)
Oct 06, 2020 113.30 113.77 109.17 109.61 2,514,028 -2.90(-2.58%)
Oct 05, 2020 113.65 115.22 111.91 112.51 954,062 -0.77(-0.68%)
Oct 02, 2020 113.40 114.96 112.94 113.28 1,011,399 -0.87(-0.77%)
Oct 01, 2020 116.91 118.80 113.66 114.15 1,421,011 -2.24(-1.93%)
Sep 30, 2020 116.02 117.77 115.36 116.40 1,002,051 +0.90(+0.78%)
Sep 29, 2020 115.51 116.92 114.46 115.49 704,474 +0.09(+0.08%)
Sep 28, 2020 114.83 117.09 114.60 115.40 770,496 +2.31(+2.04%)
Sep 25, 2020 110.49 113.83 110.13 113.09 933,550 +2.30(+2.08%)
Sep 24, 2020 109.64 111.40 107.93 110.79 734,518 +0.41(+0.37%)
Sep 23, 2020 113.12 113.36 110.18 110.38 857,899 -3.54(-3.10%)
Sep 22, 2020 112.99 114.73 112.58 113.92 737,462 +0.17(+0.15%)
Sep 21, 2020 113.72 113.95 112.16 113.75 918,713 -1.99(-1.72%)
Sep 18, 2020 117.08 118.11 115.26 115.74 869,458 -1.55(-1.32%)
Sep 17, 2020 115.69 118.04 115.11 117.29 1,288,114 -0.06(-0.05%)
Sep 16, 2020 117.48 119.01 117.25 117.34 832,537 +0.00(+0.00%)
Sep 15, 2020 117.25 118.22 116.93 117.34 761,157 +1.19(+1.02%)
Sep 14, 2020 115.23 117.11 114.93 116.15 764,720 +1.84(+1.61%)
Sep 11, 2020 114.59 114.59 112.53 114.31 996,510 +0.63(+0.56%)
Sep 10, 2020 114.92 115.72 113.63 113.68 953,645 -1.55(-1.34%)
Sep 09, 2020 115.69 118.15 115.17 115.23 727,167 +0.35(+0.30%)
Sep 08, 2020 114.94 116.56 113.59 114.88 899,628 -1.41(-1.21%)
Sep 04, 2020 117.74 118.88 115.66 116.29 990,899 -0.72(-0.61%)
Sep 03, 2020 118.23 119.31 115.64 117.00 1,158,406 -1.96(-1.65%)
Sep 02, 2020 118.30 119.52 117.46 118.97 1,234,255 +1.15(+0.98%)
Sep 01, 2020 116.55 117.83 114.76 117.82 985,188 +0.90(+0.77%)
Aug 31, 2020 117.28 118.54 116.31 116.92 723,852 -0.64(-0.55%)
Aug 28, 2020 117.00 118.15 115.45 117.56 478,456 +0.84(+0.72%)
Aug 27, 2020 118.17 118.59 115.83 116.72 613,533 -1.25(-1.06%)
Aug 26, 2020 117.56 119.12 117.21 117.97 841,104 +1.91(+1.64%)
Aug 25, 2020 117.29 117.83 115.83 116.06 622,774 -0.01(-0.01%)
Aug 24, 2020 114.78 116.14 114.19 116.07 420,359 +2.21(+1.94%)
Aug 21, 2020 113.62 114.38 112.23 113.86 771,628 -0.13(-0.12%)
Aug 20, 2020 114.23 114.50 113.01 113.99 903,073 -1.22(-1.06%)
Aug 19, 2020 116.43 116.43 114.94 115.21 441,908 -0.60(-0.52%)
Aug 18, 2020 116.47 117.69 115.42 115.81 648,933 -0.63(-0.54%)
Aug 17, 2020 116.76 117.53 115.77 116.45 459,863 +0.11(+0.10%)
Aug 14, 2020 116.37 117.34 115.75 116.33 561,569 -0.60(-0.52%)
Aug 13, 2020 118.51 118.73 116.72 116.94 930,399 -3.01(-2.51%)
Aug 12, 2020 119.89 121.74 119.14 119.95 844,195 +1.61(+1.36%)
Aug 11, 2020 124.30 125.38 118.12 118.34 2,173,190 -4.97(-4.03%)
Aug 10, 2020 119.57 123.62 119.57 123.30 1,258,555 +3.54(+2.96%)
Aug 07, 2020 118.60 119.91 117.50 119.76 703,338 +1.34(+1.13%)
Aug 06, 2020 118.99 119.48 118.23 118.42 806,179 -0.98(-0.82%)
Aug 05, 2020 119.92 121.65 119.32 119.40 1,030,897 +0.50(+0.42%)
Aug 04, 2020 116.62 119.76 115.37 118.90 858,552 +1.28(+1.08%)
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.