Skip to main content

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

95.21 -0.51 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 108.63 111.69 108.44 111.43 1,398,846 +1.63(+1.48%)
Jun 29, 2022 109.56 109.90 107.08 109.80 973,350 +0.64(+0.59%)
Jun 28, 2022 112.54 113.14 109.11 109.16 1,047,468 -2.29(-2.06%)
Jun 27, 2022 114.19 114.55 111.30 111.45 1,270,410 -2.12(-1.87%)
Jun 24, 2022 109.57 113.62 109.57 113.57 1,553,522 +4.71(+4.33%)
Jun 23, 2022 108.21 109.40 107.38 108.86 1,799,991 +1.36(+1.26%)
Jun 22, 2022 104.22 109.40 104.22 107.50 2,404,476 +2.56(+2.44%)
Jun 21, 2022 102.68 105.57 102.20 104.94 2,302,749 +4.31(+4.28%)
Jun 17, 2022 101.02 101.72 97.90 100.62 4,249,889 -1.16(-1.14%)
Jun 16, 2022 104.26 105.64 101.19 101.79 3,223,105 -6.38(-5.90%)
Jun 15, 2022 110.81 111.17 106.27 108.17 1,385,319 -0.69(-0.63%)
Jun 14, 2022 111.23 111.59 108.18 108.86 1,399,881 -2.22(-2.00%)
Jun 13, 2022 113.82 113.82 110.56 111.08 1,220,222 -4.96(-4.28%)
Jun 10, 2022 119.61 120.02 115.47 116.04 1,437,673 -5.48(-4.51%)
Jun 09, 2022 122.48 123.78 121.50 121.52 604,432 -1.97(-1.60%)
Jun 08, 2022 123.88 125.58 123.44 123.49 789,802 -1.49(-1.19%)
Jun 07, 2022 122.28 125.14 122.20 124.97 885,024 +1.79(+1.46%)
Jun 06, 2022 123.56 125.12 122.55 123.18 470,079 +0.02(+0.01%)
Jun 03, 2022 122.97 124.25 122.70 123.16 542,518 -1.15(-0.93%)
Jun 02, 2022 123.62 124.59 122.70 124.31 1,015,500 +1.53(+1.25%)
Jun 01, 2022 123.18 124.04 120.84 122.78 766,603 -0.01(-0.01%)
May 31, 2022 122.17 123.31 120.55 122.79 1,511,813 -0.73(-0.59%)
May 27, 2022 122.29 123.55 121.83 123.53 1,022,575 +1.82(+1.50%)
May 26, 2022 121.76 122.99 121.12 121.70 629,010 +1.22(+1.01%)
May 25, 2022 119.56 121.03 119.32 120.49 623,543 +1.07(+0.89%)
May 24, 2022 119.57 119.70 116.99 119.42 905,242 -0.53(-0.44%)
May 23, 2022 121.26 121.26 118.44 119.95 836,376 +0.17(+0.14%)
May 20, 2022 120.62 121.15 116.87 119.78 889,625 -0.07(-0.06%)
May 19, 2022 117.30 121.27 117.07 119.86 1,138,229 +1.91(+1.62%)
May 18, 2022 119.20 120.18 117.59 117.94 1,524,415 -2.68(-2.22%)
May 17, 2022 121.05 121.05 117.21 120.62 1,643,587 +1.74(+1.46%)
May 16, 2022 121.96 122.61 117.89 118.88 1,254,487 -3.90(-3.18%)
May 13, 2022 120.12 123.01 120.12 122.78 2,225,198 +3.37(+2.82%)
May 12, 2022 118.28 120.53 117.31 119.41 2,938,932 +0.49(+0.41%)
May 11, 2022 115.96 121.90 115.96 118.92 3,190,349 +2.32(+1.99%)
May 10, 2022 115.27 120.26 112.46 116.59 3,121,535 +5.58(+5.03%)
May 09, 2022 111.70 113.20 110.63 111.01 2,018,136 -2.47(-2.18%)
May 06, 2022 113.55 114.03 111.21 113.48 1,536,822 -0.56(-0.49%)
May 05, 2022 115.72 117.24 113.09 114.04 1,076,277 -3.47(-2.96%)
May 04, 2022 113.52 117.73 113.27 117.51 1,020,214 +4.26(+3.77%)
May 03, 2022 113.80 115.12 112.74 113.25 934,113 +0.31(+0.27%)
May 02, 2022 113.05 114.18 111.31 112.94 1,379,892 +0.25(+0.22%)
Apr 29, 2022 116.26 116.95 112.32 112.69 906,614 -3.59(-3.09%)
Apr 28, 2022 115.20 116.81 113.54 116.29 1,485,927 +1.78(+1.56%)
Apr 27, 2022 112.09 115.92 112.09 114.50 1,631,901 +3.19(+2.86%)
Apr 26, 2022 114.77 115.25 111.15 111.32 1,416,640 -3.02(-2.64%)
Apr 25, 2022 115.45 115.45 112.11 114.34 1,279,050 -1.43(-1.24%)
Apr 22, 2022 115.26 116.84 115.26 115.77 2,063,946 -0.22(-0.19%)
Apr 21, 2022 117.85 118.69 115.77 115.99 1,590,427 -0.28(-0.24%)
Apr 20, 2022 115.63 117.04 115.62 116.27 1,201,173 +0.57(+0.49%)
Apr 19, 2022 114.18 116.66 113.75 115.70 1,409,661 +1.68(+1.48%)
Apr 18, 2022 116.23 116.78 113.64 114.02 1,444,735 -2.51(-2.15%)
Apr 14, 2022 119.28 119.85 116.29 116.53 1,878,810 -2.02(-1.70%)
Apr 13, 2022 115.42 118.75 115.36 118.55 1,302,250 +2.95(+2.55%)
Apr 12, 2022 117.10 117.77 115.16 115.60 917,900 -1.15(-0.99%)
Apr 11, 2022 114.93 118.35 114.85 116.75 1,952,531 +1.30(+1.13%)
Apr 08, 2022 116.94 117.89 113.87 115.45 2,687,571 -1.51(-1.29%)
Apr 07, 2022 115.55 117.98 113.87 116.97 2,630,087 +0.37(+0.32%)
Apr 06, 2022 119.13 119.67 115.40 116.59 2,928,499 -3.62(-3.01%)
Apr 05, 2022 120.83 122.20 120.10 120.22 962,728 -1.34(-1.10%)
Apr 04, 2022 124.99 125.02 121.33 121.56 1,107,267 -3.24(-2.60%)
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.