Skip to main content

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

85.99 +0.35 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 80.93 81.45 80.26 80.58 771,375 -0.88(-1.08%)
Dec 28, 2023 80.85 81.88 80.85 81.46 942,493 +0.44(+0.54%)
Dec 27, 2023 80.77 81.30 80.58 81.02 975,896 +0.14(+0.17%)
Dec 26, 2023 79.60 81.29 79.42 80.88 810,709 +1.36(+1.71%)
Dec 22, 2023 79.93 80.75 79.16 79.52 1,191,471 +0.25(+0.31%)
Dec 21, 2023 79.23 79.37 77.88 79.28 1,189,607 +0.84(+1.07%)
Dec 20, 2023 78.67 78.92 77.84 78.44 1,898,120 -0.38(-0.49%)
Dec 19, 2023 78.04 79.10 77.91 78.82 2,219,984 +0.92(+1.18%)
Dec 18, 2023 78.88 79.10 77.44 77.91 1,612,957 -0.55(-0.70%)
Dec 15, 2023 78.69 79.47 78.04 78.46 3,772,953 -0.56(-0.71%)
Dec 14, 2023 78.81 81.50 78.18 79.02 2,957,615 +1.44(+1.85%)
Dec 13, 2023 75.01 78.14 74.66 77.58 1,536,910 +2.24(+2.97%)
Dec 12, 2023 75.78 75.82 74.53 75.34 1,832,318 -0.21(-0.27%)
Dec 11, 2023 75.45 75.74 75.18 75.55 2,267,382 -0.15(-0.20%)
Dec 08, 2023 75.85 76.31 75.34 75.70 1,120,715 -0.18(-0.23%)
Dec 07, 2023 74.82 76.77 74.63 75.88 1,174,379 +1.27(+1.70%)
Dec 06, 2023 74.70 75.69 74.52 74.61 1,002,382 +0.29(+0.38%)
Dec 05, 2023 74.92 75.29 74.00 74.32 1,872,294 -0.87(-1.15%)
Dec 04, 2023 75.15 75.89 75.01 75.19 1,888,733 -0.47(-0.63%)
Dec 01, 2023 74.36 75.67 74.36 75.66 1,679,275 +1.38(+1.86%)
Nov 30, 2023 74.15 74.61 73.79 74.28 1,837,808 +0.15(+0.20%)
Nov 29, 2023 74.83 75.44 74.09 74.13 1,421,384 -0.43(-0.58%)
Nov 28, 2023 74.43 74.81 73.75 74.57 1,210,025 +0.82(+1.11%)
Nov 27, 2023 73.52 73.86 73.08 73.75 2,516,805 +0.11(+0.15%)
Nov 24, 2023 73.67 74.28 73.57 73.64 612,077 -0.26(-0.35%)
Nov 22, 2023 72.99 73.91 72.35 73.90 2,475,894 +1.37(+1.89%)
Nov 21, 2023 72.68 72.89 71.88 72.53 1,796,656 -0.27(-0.37%)
Nov 20, 2023 72.48 73.04 71.83 72.79 1,604,931 -0.07(-0.09%)
Nov 17, 2023 74.12 74.12 72.74 72.86 1,170,341 -0.69(-0.94%)
Nov 16, 2023 72.58 73.60 72.41 73.55 1,455,667 +0.63(+0.86%)
Nov 15, 2023 72.74 73.70 72.59 72.92 1,178,198 +0.34(+0.46%)
Nov 14, 2023 71.62 72.85 71.44 72.59 2,049,397 +2.39(+3.41%)
Nov 13, 2023 69.94 70.70 68.71 70.19 3,731,579 -0.50(-0.71%)
Nov 10, 2023 70.24 70.95 69.20 70.69 2,570,630 +0.20(+0.28%)
Nov 09, 2023 70.58 70.83 69.74 70.50 2,603,467 +0.51(+0.73%)
Nov 08, 2023 70.58 71.53 69.39 69.98 2,428,867 -0.56(-0.80%)
Nov 07, 2023 76.84 77.17 69.09 70.55 5,110,880 -0.74(-1.04%)
Nov 06, 2023 71.08 71.80 70.31 71.28 2,973,974 -0.36(-0.51%)
Nov 03, 2023 69.21 72.13 69.00 71.65 2,648,247 +3.21(+4.69%)
Nov 02, 2023 67.74 68.70 67.45 68.44 1,974,887 +1.37(+2.04%)
Nov 01, 2023 67.17 67.64 66.09 67.07 1,986,868 -0.29(-0.42%)
Oct 31, 2023 65.08 67.94 64.85 67.35 3,121,351 +3.04(+4.73%)
Oct 30, 2023 67.53 67.78 62.29 64.31 4,589,297 -2.55(-3.82%)
Oct 27, 2023 66.40 67.29 65.89 66.86 3,734,930 +0.67(+1.01%)
Oct 26, 2023 65.37 66.96 65.22 66.19 2,171,601 +1.05(+1.62%)
Oct 25, 2023 65.00 65.43 64.51 65.14 2,639,702 +0.02(+0.03%)
Oct 24, 2023 64.46 65.79 63.96 65.12 1,567,000 +1.30(+2.04%)
Oct 23, 2023 64.13 64.61 63.36 63.82 2,255,274 -0.87(-1.34%)
Oct 20, 2023 65.59 66.03 64.64 64.68 1,290,792 -0.75(-1.14%)
Oct 19, 2023 66.07 66.26 65.08 65.43 2,893,779 -0.58(-0.88%)
Oct 18, 2023 65.77 66.31 65.70 66.01 2,175,376 -0.56(-0.84%)
Oct 17, 2023 64.81 67.20 64.65 66.57 1,421,506 +1.15(+1.76%)
Oct 16, 2023 64.50 65.78 63.48 65.42 1,306,260 +1.57(+2.45%)
Oct 13, 2023 63.41 63.89 63.03 63.85 2,134,826 +0.78(+1.23%)
Oct 12, 2023 65.00 65.04 62.61 63.08 4,332,102 -1.52(-2.35%)
Oct 11, 2023 64.98 65.22 64.19 64.59 1,559,464 -0.22(-0.33%)
Oct 10, 2023 63.15 64.82 63.11 64.81 1,969,838 +2.02(+3.22%)
Oct 09, 2023 61.59 63.12 61.53 62.79 1,440,423 +0.72(+1.16%)
Oct 06, 2023 63.18 63.32 61.37 62.07 2,396,776 -1.53(-2.40%)
Oct 05, 2023 64.07 64.09 62.89 63.60 1,614,258 -0.87(-1.35%)
Oct 04, 2023 64.96 64.96 63.71 64.47 1,849,745 +0.34(+0.54%)
Oct 03, 2023 64.29 65.60 64.03 64.12 2,038,225 -0.89(-1.36%)
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.