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

124.37 +2.14 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 122.47 124.45 121.90 124.37 768,661 +2.14(+1.75%)
Aug 11, 2022 124.49 125.11 122.10 122.23 942,100 -0.82(-0.67%)
Aug 10, 2022 121.49 124.02 121.13 123.05 1,386,864 +2.92(+2.43%)
Aug 09, 2022 127.00 127.63 119.64 120.13 1,867,210 -7.53(-5.90%)
Aug 08, 2022 128.16 129.20 127.17 127.66 1,058,089 +0.92(+0.73%)
Aug 05, 2022 125.45 127.20 125.33 126.74 877,280 -0.20(-0.16%)
Aug 04, 2022 127.22 128.77 126.81 126.94 874,578 +0.40(+0.32%)
Aug 03, 2022 124.66 126.96 123.52 126.54 1,038,571 +2.30(+1.85%)
Aug 02, 2022 125.04 125.98 124.03 124.24 775,533 -0.91(-0.73%)
Aug 01, 2022 122.41 125.28 122.04 125.15 825,477 +1.10(+0.89%)
Jul 29, 2022 124.60 126.52 123.85 124.05 1,165,061 -0.26(-0.21%)
Jul 28, 2022 122.21 124.48 121.18 124.31 1,206,036 +3.05(+2.52%)
Jul 27, 2022 119.91 121.59 117.22 121.26 1,432,992 +0.27(+0.22%)
Jul 26, 2022 122.92 123.24 120.27 120.99 859,632 -2.07(-1.68%)
Jul 25, 2022 122.41 123.98 122.12 123.06 775,587 +0.80(+0.65%)
Jul 22, 2022 123.10 123.95 121.39 122.26 771,596 -0.07(-0.06%)
Jul 21, 2022 119.19 122.42 119.05 122.33 921,692 +2.98(+2.50%)
Jul 20, 2022 118.00 119.69 117.58 119.35 775,120 +1.65(+1.40%)
Jul 19, 2022 115.83 118.34 115.56 117.70 992,439 +3.26(+2.85%)
Jul 18, 2022 116.75 117.20 113.95 114.44 703,657 -1.54(-1.33%)
Jul 15, 2022 115.17 116.25 113.14 115.98 784,094 +2.82(+2.49%)
Jul 14, 2022 113.80 113.80 112.01 113.16 1,681,752 -1.80(-1.57%)
Jul 13, 2022 113.48 116.18 113.48 114.96 688,800 -2.07(-1.77%)
Jul 12, 2022 115.68 118.63 115.68 117.03 583,221 +0.81(+0.70%)
Jul 11, 2022 114.91 117.25 114.91 116.22 495,065 -0.36(-0.31%)
Jul 08, 2022 117.74 117.74 116.13 116.58 803,738 -1.01(-0.86%)
Jul 07, 2022 120.37 120.67 117.28 117.59 1,249,353 -1.84(-1.54%)
Jul 06, 2022 119.20 119.90 117.55 119.43 890,910 +0.53(+0.45%)
Jul 05, 2022 117.15 118.94 114.72 118.90 1,097,725 -0.36(-0.30%)
Jul 01, 2022 118.70 120.52 115.97 119.26 1,422,594 +0.14(+0.12%)
Jun 30, 2022 116.13 119.41 115.93 119.12 1,308,518 +1.74(+1.48%)
Jun 29, 2022 117.12 117.49 114.47 117.38 910,498 +0.69(+0.59%)
Jun 28, 2022 120.31 120.94 116.64 116.69 979,830 -2.45(-2.06%)
Jun 27, 2022 122.07 122.46 118.98 119.14 1,188,376 -2.27(-1.87%)
Jun 24, 2022 117.13 121.46 117.13 121.41 1,453,206 +5.04(+4.33%)
Jun 23, 2022 115.68 116.95 114.80 116.37 1,683,760 +0.66(+0.57%)
Jun 22, 2022 112.18 117.76 112.18 115.71 2,233,855 +2.76(+2.44%)
Jun 21, 2022 110.52 113.63 110.01 112.95 2,139,347 +4.64(+4.28%)
Jun 17, 2022 108.74 109.50 105.38 108.31 3,948,318 -1.25(-1.14%)
Jun 16, 2022 112.22 113.71 108.92 109.56 2,994,394 -6.87(-5.90%)
Jun 15, 2022 119.27 119.66 114.39 116.43 1,287,017 -0.74(-0.63%)
Jun 14, 2022 119.73 120.11 116.44 117.17 1,300,546 -2.39(-2.00%)
Jun 13, 2022 122.51 122.51 119.01 119.56 1,133,636 -5.34(-4.28%)
Jun 10, 2022 128.74 129.19 124.29 124.90 1,335,656 -5.90(-4.51%)
Jun 09, 2022 131.84 133.23 130.78 130.80 561,542 -2.12(-1.59%)
Jun 08, 2022 133.34 135.17 132.87 132.92 733,758 -1.60(-1.19%)
Jun 07, 2022 131.62 134.70 131.53 134.52 822,223 +1.93(+1.46%)
Jun 06, 2022 133.00 134.68 131.91 132.59 436,723 +0.02(+0.02%)
Jun 03, 2022 132.36 133.74 132.07 132.57 504,021 -1.24(-0.93%)
Jun 02, 2022 133.06 134.11 132.07 133.81 943,441 +1.65(+1.25%)
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.