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

107.97 +1.23 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 144.31 145.90 143.94 145.77 762,683 +1.46(+1.01%)
Jul 29, 2021 144.52 145.23 143.84 144.31 744,458 +0.64(+0.44%)
Jul 28, 2021 144.55 144.61 142.79 143.67 800,096 -0.67(-0.46%)
Jul 27, 2021 143.23 144.45 142.48 144.34 1,037,105 +0.35(+0.24%)
Jul 26, 2021 143.55 144.38 143.13 143.99 715,943 +0.45(+0.32%)
Jul 23, 2021 142.13 143.67 141.06 143.54 602,107 +2.21(+1.56%)
Jul 22, 2021 140.04 141.78 139.44 141.33 1,341,953 +1.04(+0.74%)
Jul 21, 2021 139.73 140.59 138.97 140.29 678,383 +1.15(+0.83%)
Jul 20, 2021 135.76 139.73 135.56 139.14 1,302,323 +3.56(+2.63%)
Jul 19, 2021 136.29 138.29 135.11 135.58 2,366,770 -3.20(-2.31%)
Jul 16, 2021 139.38 140.48 138.07 138.78 1,388,361 -0.56(-0.40%)
Jul 15, 2021 140.09 140.96 138.72 139.35 1,119,322 -0.69(-0.49%)
Jul 14, 2021 140.23 140.91 139.48 140.03 2,093,111 -0.72(-0.51%)
Jul 13, 2021 143.81 143.81 139.86 140.75 1,263,624 -3.03(-2.11%)
Jul 12, 2021 142.31 144.21 142.17 143.78 2,295,318 +0.85(+0.60%)
Jul 09, 2021 144.64 144.78 142.31 142.93 1,764,979 -0.10(-0.07%)
Jul 08, 2021 142.20 143.17 141.52 143.02 1,453,174 -0.97(-0.67%)
Jul 07, 2021 142.60 144.28 142.03 143.99 663,992 +0.86(+0.60%)
Jul 06, 2021 144.77 145.14 142.51 143.13 1,095,486 -2.01(-1.39%)
Jul 02, 2021 144.63 145.22 143.57 145.14 987,633 +0.58(+0.40%)
Jul 01, 2021 145.04 145.31 144.33 144.56 900,609 -0.01(-0.01%)
Jun 30, 2021 143.23 144.73 142.71 144.57 1,511,582 +0.62(+0.43%)
Jun 29, 2021 144.14 145.18 143.43 143.95 686,720 -0.03(-0.02%)
Jun 28, 2021 144.31 144.46 142.88 143.98 1,048,314 -0.16(-0.11%)
Jun 25, 2021 143.97 145.14 143.77 144.15 854,708 +0.52(+0.36%)
Jun 24, 2021 143.70 144.18 142.50 143.62 638,549 +0.72(+0.50%)
Jun 23, 2021 143.50 144.43 142.84 142.91 963,012 -0.63(-0.44%)
Jun 22, 2021 143.32 144.15 142.02 143.53 935,226 +0.66(+0.47%)
Jun 21, 2021 140.83 143.05 140.22 142.87 852,791 +3.42(+2.45%)
Jun 18, 2021 138.41 140.19 138.24 139.45 1,914,068 -0.91(-0.65%)
Jun 17, 2021 141.75 142.54 139.32 140.37 1,466,920 -1.41(-0.99%)
Jun 16, 2021 141.91 142.71 141.06 141.77 822,013 +0.04(+0.03%)
Jun 15, 2021 142.50 142.57 140.90 141.73 892,344 -0.52(-0.37%)
Jun 14, 2021 141.99 142.48 141.12 142.25 1,354,062 -0.01(-0.01%)
Jun 11, 2021 142.96 143.22 140.19 142.26 1,906,607 +0.03(+0.02%)
Jun 10, 2021 142.50 142.64 141.57 142.23 1,551,627 +0.64(+0.45%)
Jun 09, 2021 139.41 141.89 139.26 141.60 1,182,059 +2.19(+1.57%)
Jun 08, 2021 137.91 139.57 137.37 139.40 1,032,746 +1.57(+1.14%)
Jun 07, 2021 138.09 139.12 136.93 137.84 723,097 +0.17(+0.13%)
Jun 04, 2021 137.98 138.09 136.41 137.66 1,469,915 +0.28(+0.20%)
Jun 03, 2021 137.69 138.78 136.70 137.38 1,134,939 -0.92(-0.67%)
Jun 02, 2021 137.66 139.25 136.70 138.31 1,961,810 +1.31(+0.96%)
Jun 01, 2021 137.84 138.24 135.58 137.00 2,049,887 +0.62(+0.45%)
May 28, 2021 136.74 138.01 135.69 136.38 946,464 -1.13(-0.82%)
May 27, 2021 137.04 137.90 136.53 137.51 3,781,194 +1.10(+0.80%)
May 26, 2021 136.08 136.71 135.03 136.41 1,022,559 +0.08(+0.06%)
May 25, 2021 136.77 137.57 135.79 136.33 809,250 -0.23(-0.17%)
May 24, 2021 136.24 137.15 135.39 136.56 1,085,563 +1.27(+0.94%)
May 21, 2021 134.93 136.70 134.77 135.29 1,359,113 +1.12(+0.83%)
May 20, 2021 136.65 137.37 133.98 134.18 1,227,260 -2.45(-1.79%)
May 19, 2021 135.66 136.73 134.61 136.62 1,862,290 -0.10(-0.07%)
May 18, 2021 137.92 138.62 136.65 136.72 2,003,883 -0.70(-0.51%)
May 17, 2021 135.62 138.16 135.30 137.42 1,489,817 +1.48(+1.09%)
May 14, 2021 134.15 136.55 134.06 135.94 1,140,669 +2.46(+1.85%)
May 13, 2021 131.04 134.13 130.60 133.47 923,055 +3.23(+2.48%)
May 12, 2021 133.22 135.67 130.23 130.24 1,838,047 -3.26(-2.44%)
May 11, 2021 134.80 136.54 131.58 133.50 2,690,255 -3.88(-2.82%)
May 10, 2021 141.51 141.51 137.16 137.38 1,521,940 -3.60(-2.55%)
May 07, 2021 140.19 141.55 140.08 140.98 868,310 -0.06(-0.04%)
May 06, 2021 139.12 141.06 138.58 141.04 1,229,303 +1.77(+1.27%)
May 05, 2021 140.16 140.62 138.93 139.27 952,624 -0.80(-0.57%)
May 04, 2021 137.79 140.08 136.60 140.07 1,098,500 +1.33(+0.96%)
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.