Skip to main content

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

103.24 -0.22 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 83.41 84.05 81.34 82.07 5,026,867 -0.66(-0.80%)
Jul 28, 2023 82.84 83.27 82.11 82.73 2,356,209 +1.10(+1.34%)
Jul 27, 2023 84.68 85.11 81.31 81.63 1,865,212 -2.82(-3.34%)
Jul 26, 2023 84.53 86.03 83.92 84.45 2,098,014 +0.05(+0.06%)
Jul 25, 2023 82.73 84.94 82.25 84.41 3,265,179 +1.99(+2.41%)
Jul 24, 2023 81.69 82.90 81.48 82.42 2,956,421 +0.94(+1.15%)
Jul 21, 2023 80.44 81.88 78.91 81.48 2,206,844 +0.55(+0.68%)
Jul 20, 2023 81.27 81.44 80.12 80.92 3,136,002 -0.62(-0.76%)
Jul 19, 2023 80.55 81.83 80.38 81.54 2,800,782 +1.71(+2.14%)
Jul 18, 2023 77.03 79.88 77.01 79.84 2,251,779 +2.75(+3.56%)
Jul 17, 2023 78.09 78.09 76.27 77.09 2,198,614 -0.60(-0.77%)
Jul 14, 2023 78.80 79.28 76.86 77.69 2,286,457 -0.93(-1.18%)
Jul 13, 2023 79.07 79.59 78.18 78.62 2,389,192 -0.55(-0.70%)
Jul 12, 2023 79.03 79.80 78.93 79.18 2,598,126 +1.15(+1.48%)
Jul 11, 2023 76.52 78.12 76.30 78.02 2,190,003 +1.77(+2.32%)
Jul 10, 2023 76.30 77.88 76.00 76.26 1,587,379 +0.03(+0.04%)
Jul 07, 2023 75.78 77.45 75.78 76.23 2,182,728 +0.54(+0.72%)
Jul 06, 2023 75.46 75.91 74.52 75.69 2,350,041 -0.54(-0.71%)
Jul 05, 2023 76.71 77.40 75.77 76.23 2,797,231 -1.11(-1.43%)
Jul 03, 2023 77.11 78.04 76.78 77.33 1,271,972 +0.14(+0.18%)
Jun 30, 2023 76.12 77.36 75.49 77.20 2,334,175 +1.73(+2.29%)
Jun 29, 2023 74.44 75.58 73.78 75.47 3,923,519 +1.06(+1.42%)
Jun 28, 2023 74.44 74.67 73.06 74.42 2,597,030 +0.07(+0.09%)
Jun 27, 2023 74.70 75.04 74.01 74.35 3,016,600 -0.17(-0.23%)
Jun 26, 2023 73.19 74.55 72.94 74.52 2,163,333 +1.50(+2.06%)
Jun 23, 2023 74.20 74.59 72.92 73.02 3,187,716 -1.89(-2.52%)
Jun 22, 2023 74.75 75.46 74.14 74.91 1,234,267 -0.12(-0.16%)
Jun 21, 2023 75.97 76.24 74.58 75.03 2,271,587 -1.01(-1.33%)
Jun 20, 2023 77.12 77.51 75.55 76.03 2,461,245 -1.09(-1.42%)
Jun 16, 2023 76.78 77.69 75.79 77.13 5,261,637 +0.82(+1.07%)
Jun 15, 2023 74.86 76.49 74.52 76.31 1,844,153 +1.15(+1.53%)
Jun 14, 2023 77.27 77.34 74.80 75.16 1,467,895 -1.34(-1.76%)
Jun 13, 2023 74.96 76.54 74.92 76.50 1,436,602 +1.78(+2.38%)
Jun 12, 2023 75.27 76.27 74.55 74.73 1,713,140 -0.37(-0.50%)
Jun 09, 2023 74.37 75.49 73.61 75.10 2,473,210 -1.45(-1.89%)
Jun 08, 2023 78.02 78.64 76.53 76.55 1,442,695 -1.39(-1.79%)
Jun 07, 2023 77.57 78.70 77.15 77.94 1,868,604 +0.32(+0.41%)
Jun 06, 2023 76.25 77.80 76.07 77.63 1,196,518 +1.19(+1.56%)
Jun 05, 2023 76.79 77.58 76.32 76.44 1,700,376 -0.40(-0.52%)
Jun 02, 2023 74.96 76.97 74.72 76.84 1,666,052 +3.31(+4.50%)
Jun 01, 2023 74.18 74.69 73.06 73.53 2,298,851 -0.66(-0.89%)
May 31, 2023 74.87 75.32 73.87 74.19 2,524,836 -0.88(-1.18%)
May 30, 2023 75.55 75.93 73.95 75.07 2,590,208 -0.05(-0.06%)
May 26, 2023 75.58 75.69 73.75 75.12 1,778,078 +0.00(+0.00%)
May 25, 2023 76.35 76.87 74.91 75.12 2,779,011 -1.99(-2.58%)
May 24, 2023 79.37 80.00 77.08 77.11 1,483,910 -2.59(-3.25%)
May 23, 2023 79.84 80.85 79.62 79.70 1,643,016 -0.36(-0.44%)
May 22, 2023 80.52 81.03 79.77 80.06 1,229,723 -0.27(-0.33%)
May 19, 2023 81.38 82.00 80.22 80.33 2,078,416 -0.47(-0.58%)
May 18, 2023 79.17 81.45 79.03 80.80 1,995,555 +1.82(+2.31%)
May 17, 2023 78.17 79.02 77.77 78.97 2,889,494 +1.10(+1.42%)
May 16, 2023 80.45 80.74 77.85 77.87 2,655,097 -3.11(-3.84%)
May 15, 2023 79.67 81.12 79.11 80.98 1,969,653 +1.15(+1.44%)
May 12, 2023 81.78 81.78 78.98 79.83 3,187,575 -2.11(-2.58%)
May 11, 2023 82.89 83.20 81.66 81.94 2,134,215 -1.33(-1.60%)
May 10, 2023 86.74 86.96 82.91 83.27 3,347,121 -3.42(-3.94%)
May 09, 2023 89.61 90.21 83.70 86.69 4,597,428 -6.56(-7.03%)
May 08, 2023 92.63 93.58 92.37 93.25 1,461,585 +0.66(+0.72%)
May 05, 2023 91.77 92.87 91.77 92.58 1,487,923 +1.32(+1.44%)
May 04, 2023 90.67 91.57 90.18 91.27 1,250,360 +0.78(+0.86%)
May 03, 2023 92.81 92.88 90.26 90.49 1,455,015 -1.80(-1.96%)
May 02, 2023 92.24 92.76 90.50 92.30 1,115,117 -0.55(-0.59%)
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.