Skip to main content

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

85.99 +0.35 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 76.44 77.69 75.81 77.52 2,324,467 +1.73(+2.29%)
Jun 29, 2023 74.76 75.89 74.09 75.79 3,907,199 +1.06(+1.42%)
Jun 28, 2023 74.76 74.98 73.36 74.73 2,586,228 +0.07(+0.09%)
Jun 27, 2023 75.01 75.35 74.32 74.66 3,004,053 -0.18(-0.23%)
Jun 26, 2023 73.50 74.87 73.25 74.83 2,154,335 +1.51(+2.06%)
Jun 23, 2023 74.51 74.90 73.23 73.32 3,174,457 -1.90(-2.53%)
Jun 22, 2023 75.06 75.78 74.45 75.22 1,229,133 -0.12(-0.16%)
Jun 21, 2023 76.28 76.55 74.89 75.34 2,262,139 -1.01(-1.33%)
Jun 20, 2023 77.44 77.84 75.87 76.35 2,451,008 -1.10(-1.42%)
Jun 16, 2023 77.10 78.01 76.11 77.45 5,239,752 +0.82(+1.07%)
Jun 15, 2023 75.18 76.81 74.83 76.63 1,836,483 -17.00(-18.16%)
May 08, 2023 93.02 93.97 92.76 93.63 1,455,506 +0.67(+0.72%)
May 05, 2023 92.15 93.26 92.15 92.97 1,481,734 +1.32(+1.44%)
May 04, 2023 91.05 91.95 90.56 91.65 1,245,159 +0.78(+0.86%)
May 03, 2023 93.20 93.27 90.64 90.87 1,448,964 -1.81(-1.96%)
May 02, 2023 92.62 93.14 90.88 92.68 1,110,479 -0.55(-0.59%)
May 01, 2023 93.26 93.85 92.77 93.23 1,056,495 -0.23(-0.25%)
Apr 28, 2023 91.57 93.92 91.41 93.46 1,830,421 +1.70(+1.85%)
Apr 27, 2023 91.63 92.19 90.16 91.76 2,155,232 +0.79(+0.87%)
Apr 26, 2023 91.38 92.26 90.88 90.97 1,454,324 -1.11(-1.20%)
Apr 25, 2023 93.03 93.50 91.70 92.08 1,097,476 -1.47(-1.58%)
Apr 24, 2023 93.06 93.60 92.83 93.56 1,917,284 +0.66(+0.71%)
Apr 21, 2023 92.36 92.98 91.52 92.90 1,435,044 +0.93(+1.01%)
Apr 20, 2023 92.95 93.06 91.75 91.98 2,238,861 -1.08(-1.16%)
Apr 19, 2023 92.45 93.36 92.05 93.06 1,151,541 +0.47(+0.51%)
Apr 18, 2023 93.35 93.63 92.53 92.58 1,603,688 -0.28(-0.30%)
Apr 17, 2023 91.76 93.04 91.20 92.86 1,343,448 +1.62(+1.77%)
Apr 14, 2023 91.47 92.36 90.65 91.24 1,220,502 -0.34(-0.37%)
Apr 13, 2023 89.61 91.94 89.56 91.58 1,347,916 +2.37(+2.66%)
Apr 12, 2023 90.39 90.52 89.04 89.21 1,090,781 -0.27(-0.30%)
Apr 11, 2023 89.08 89.73 88.68 89.48 1,097,439 +0.73(+0.83%)
Apr 10, 2023 87.60 88.99 87.37 88.75 1,180,247 +0.60(+0.68%)
Apr 06, 2023 86.86 88.32 86.61 88.15 1,525,994 +1.09(+1.25%)
Apr 05, 2023 86.31 87.11 86.16 87.06 1,502,373 +0.23(+0.27%)
Apr 04, 2023 87.15 87.62 86.44 86.83 1,476,320 -0.50(-0.57%)
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.