Skip to main content

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

95.75 -0.15 (-0.16%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 121.80 123.04 120.98 122.01 1,513,969 +0.11(+0.09%)
Mar 30, 2022 124.19 124.49 121.20 121.90 765,745 -2.74(-2.20%)
Mar 29, 2022 122.29 124.93 122.20 124.64 1,227,134 +3.53(+2.91%)
Mar 28, 2022 120.41 121.21 117.93 121.11 1,599,800 +0.80(+0.66%)
Mar 25, 2022 119.07 120.34 118.17 120.31 1,369,349 +1.41(+1.19%)
Mar 24, 2022 115.72 119.14 114.97 118.90 1,693,230 +2.45(+2.11%)
Mar 23, 2022 117.50 118.03 115.76 116.45 922,502 -1.32(-1.12%)
Mar 22, 2022 117.44 118.72 116.85 117.77 1,781,199 +0.91(+0.78%)
Mar 21, 2022 119.05 119.53 115.80 116.85 1,632,985 -2.36(-1.98%)
Mar 18, 2022 116.76 119.75 116.48 119.22 2,853,734 +2.37(+2.03%)
Mar 17, 2022 114.30 118.05 113.59 116.84 1,519,981 +1.46(+1.26%)
Mar 16, 2022 112.48 115.77 111.90 115.38 1,886,528 +4.15(+3.73%)
Mar 15, 2022 107.75 111.57 107.75 111.23 1,743,030 +3.67(+3.41%)
Mar 14, 2022 110.30 111.15 107.31 107.56 1,998,088 -1.50(-1.38%)
Mar 11, 2022 112.57 113.97 109.00 109.07 1,442,354 -2.85(-2.55%)
Mar 10, 2022 110.19 112.11 109.00 111.92 1,694,452 +0.38(+0.34%)
Mar 09, 2022 112.69 113.49 110.08 111.54 2,445,352 +1.02(+0.93%)
Mar 08, 2022 107.56 111.43 104.69 110.52 3,272,662 +3.30(+3.07%)
Mar 07, 2022 113.46 113.71 106.95 107.22 2,845,894 -6.80(-5.96%)
Mar 04, 2022 115.61 116.58 113.94 114.02 1,859,424 -3.26(-2.78%)
Mar 03, 2022 120.81 121.10 114.87 117.28 1,426,763 -2.48(-2.07%)
Mar 02, 2022 120.35 120.81 118.06 119.76 1,651,736 +1.21(+1.02%)
Mar 01, 2022 122.79 123.15 117.67 118.55 1,766,740 -4.24(-3.45%)
Feb 28, 2022 127.52 128.03 122.60 122.79 3,443,277 -6.06(-4.70%)
Feb 25, 2022 125.53 129.36 125.20 128.84 1,645,250 +3.58(+2.86%)
Feb 24, 2022 120.68 125.32 120.01 125.26 1,881,055 +2.12(+1.72%)
Feb 23, 2022 124.48 125.83 122.52 123.15 1,621,132 -0.32(-0.26%)
Feb 22, 2022 124.87 125.00 121.78 123.47 3,118,459 -0.97(-0.78%)
Feb 18, 2022 124.44 0 -0.84(-0.67%)
Feb 17, 2022 125.56 126.56 124.72 125.28 1,967,613 -1.64(-1.29%)
Feb 16, 2022 124.88 127.13 123.87 126.92 1,657,783 +2.05(+1.64%)
Feb 15, 2022 122.74 124.93 122.73 124.88 1,355,432 +3.37(+2.77%)
Feb 14, 2022 123.27 123.58 120.33 121.50 1,358,847 -2.06(-1.67%)
Feb 11, 2022 125.28 128.50 123.49 123.56 2,138,466 -2.36(-1.88%)
Feb 10, 2022 123.06 132.15 121.46 125.93 3,964,264 +3.51(+2.87%)
Feb 09, 2022 120.31 124.44 120.12 122.42 2,627,960 +3.40(+2.85%)
Feb 08, 2022 118.40 119.43 117.89 119.02 1,957,909 +0.88(+0.74%)
Feb 07, 2022 117.51 119.09 116.79 118.14 2,423,660 +0.80(+0.69%)
Feb 04, 2022 117.44 118.66 115.76 117.34 2,055,820 -1.75(-1.47%)
Feb 03, 2022 122.16 118.94 119.09 960,353 -4.07(-3.31%)
Feb 02, 2022 123.48 123.97 122.36 123.16 2,458,751 -0.65(-0.52%)
Feb 01, 2022 122.06 124.42 121.94 123.80 1,599,906 +2.01(+1.65%)
Jan 31, 2022 120.28 122.13 121.79 2,807,276 +1.12(+0.93%)
Jan 28, 2022 121.71 121.97 118.51 120.67 2,449,580 -1.15(-0.95%)
Jan 27, 2022 124.62 125.57 120.90 121.83 1,128,343 -1.17(-0.95%)
Jan 26, 2022 126.06 126.78 122.13 123.00 1,467,599 -0.74(-0.60%)
Jan 25, 2022 123.60 124.91 121.75 123.74 1,733,754 -2.39(-1.90%)
Jan 24, 2022 125.89 126.48 120.92 126.13 2,199,111 -2.47(-1.92%)
Jan 21, 2022 130.46 132.75 128.07 128.59 1,357,689 -1.58(-1.21%)
Jan 20, 2022 128.69 134.47 127.70 130.17 4,032,986 +1.50(+1.16%)
Jan 19, 2022 131.43 132.00 128.57 128.68 1,305,018 -1.70(-1.30%)
Jan 18, 2022 133.42 133.87 129.32 130.38 1,969,934 -4.22(-3.13%)
Jan 14, 2022 134.60 0 -0.08(-0.06%)
Jan 13, 2022 135.79 136.47 134.46 134.68 1,198,316 -0.19(-0.14%)
Jan 12, 2022 135.94 137.39 134.01 134.87 1,108,264 -0.06(-0.05%)
Jan 11, 2022 130.16 135.09 129.94 134.94 1,115,718 +5.14(+3.96%)
Jan 10, 2022 130.10 130.44 126.83 129.80 2,233,633 -1.27(-0.97%)
Jan 07, 2022 132.94 132.94 131.03 131.07 1,930,049 -1.71(-1.29%)
Jan 06, 2022 133.89 134.18 131.48 132.78 739,362 -1.02(-0.76%)
Jan 05, 2022 138.35 139.12 133.75 133.79 1,527,072 -4.39(-3.18%)
Jan 04, 2022 138.02 139.69 137.27 138.19 1,943,899 +0.52(+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.