Skip to main content

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

103.89 +0.43 (+0.42%)
Streaming Delayed Price Updated: 12:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 91.19 93.53 91.03 93.07 1,838,066 +1.69(+1.85%)
Apr 27, 2023 91.25 91.81 89.78 91.38 2,164,234 +0.79(+0.87%)
Apr 26, 2023 91.00 91.87 90.50 90.60 1,460,398 -1.10(-1.20%)
Apr 25, 2023 92.64 93.11 91.32 91.70 1,102,060 -1.47(-1.58%)
Apr 24, 2023 92.67 93.21 92.45 93.17 1,925,291 +0.65(+0.71%)
Apr 21, 2023 91.98 92.59 91.14 92.52 1,441,038 +0.92(+1.01%)
Apr 20, 2023 92.56 92.67 91.36 91.59 2,248,212 -1.08(-1.16%)
Apr 19, 2023 92.06 92.98 91.67 92.67 1,156,351 +0.47(+0.51%)
Apr 18, 2023 92.96 93.24 92.14 92.20 1,610,386 -0.28(-0.30%)
Apr 17, 2023 91.38 92.65 90.82 92.48 1,349,059 +1.61(+1.77%)
Apr 14, 2023 91.09 91.98 90.27 90.86 1,225,599 -0.34(-0.37%)
Apr 13, 2023 89.23 91.56 89.19 91.20 1,353,546 +2.36(+2.66%)
Apr 12, 2023 90.01 90.14 88.67 88.84 1,095,337 -0.27(-0.30%)
Apr 11, 2023 88.70 89.36 88.31 89.11 1,102,023 +0.73(+0.83%)
Apr 10, 2023 87.24 88.62 87.01 88.38 1,185,177 +0.60(+0.68%)
Apr 06, 2023 86.50 87.95 86.25 87.78 1,532,368 +1.08(+1.25%)
Apr 05, 2023 85.95 86.75 85.81 86.70 1,508,648 +0.23(+0.27%)
Apr 04, 2023 86.79 87.26 86.08 86.47 1,482,486 -0.50(-0.57%)
Apr 03, 2023 88.22 88.77 86.92 86.97 1,817,743 -1.31(-1.48%)
Mar 31, 2023 87.44 88.47 87.38 88.27 1,508,074 +1.38(+1.59%)
Mar 30, 2023 86.79 87.39 86.44 86.89 1,290,110 +1.07(+1.24%)
Mar 29, 2023 86.48 86.74 85.61 85.83 1,620,460 +0.32(+0.37%)
Mar 28, 2023 86.19 86.20 84.63 85.51 1,698,878 -0.52(-0.60%)
Mar 27, 2023 82.23 86.39 81.59 86.03 2,639,796 +5.14(+6.35%)
Mar 24, 2023 79.95 81.05 78.95 80.89 1,435,828 +0.73(+0.91%)
Mar 23, 2023 78.93 80.33 78.84 80.16 2,046,370 +1.24(+1.57%)
Mar 22, 2023 80.22 81.05 78.69 78.92 2,291,373 -1.55(-1.93%)
Mar 21, 2023 80.65 80.75 79.33 80.47 1,899,222 +0.74(+0.93%)
Mar 20, 2023 79.23 80.36 79.15 79.73 2,668,782 +1.06(+1.35%)
Mar 17, 2023 79.31 79.31 77.90 78.67 4,981,766 -0.90(-1.13%)
Mar 16, 2023 78.18 80.05 77.87 79.57 1,845,110 +0.94(+1.20%)
Mar 15, 2023 78.82 78.82 77.50 78.63 1,901,645 -1.42(-1.77%)
Mar 14, 2023 80.95 81.57 78.97 80.05 3,331,272 +0.59(+0.74%)
Mar 13, 2023 79.85 80.76 78.93 79.46 1,583,311 -1.00(-1.24%)
Mar 10, 2023 82.12 82.22 79.65 80.45 1,671,540 -1.36(-1.66%)
Mar 09, 2023 83.55 84.09 81.35 81.81 1,625,122 -1.83(-2.18%)
Mar 08, 2023 84.89 85.20 83.52 83.64 2,068,657 -1.03(-1.21%)
Mar 07, 2023 86.71 86.97 83.52 84.66 2,328,984 -2.59(-2.97%)
Mar 06, 2023 89.13 89.51 87.23 87.26 1,303,611 -1.88(-2.11%)
Mar 03, 2023 88.62 89.47 87.77 89.14 1,489,490 +0.72(+0.82%)
Mar 02, 2023 86.59 88.55 85.74 88.42 2,814,948 +1.31(+1.51%)
Mar 01, 2023 88.29 88.62 86.89 87.11 2,091,244 -1.48(-1.67%)
Feb 28, 2023 89.45 89.69 88.12 88.59 3,652,921 -1.26(-1.41%)
Feb 27, 2023 90.25 90.91 89.65 89.85 1,262,977 +0.69(+0.78%)
Feb 24, 2023 88.63 89.71 88.63 89.16 1,859,209 -1.00(-1.11%)
Feb 23, 2023 90.65 91.50 88.50 90.16 2,070,100 -0.48(-0.53%)
Feb 22, 2023 89.53 91.34 89.37 90.64 1,405,388 +1.54(+1.73%)
Feb 21, 2023 91.33 91.87 88.58 89.10 2,809,142 -2.62(-2.86%)
Feb 17, 2023 91.34 92.02 90.72 91.73 1,269,808 +0.43(+0.47%)
Feb 16, 2023 90.41 92.58 90.41 91.30 1,691,256 -0.76(-0.83%)
Feb 15, 2023 90.53 92.32 90.09 92.06 2,734,159 +0.78(+0.85%)
Feb 14, 2023 91.73 93.88 91.23 91.28 3,184,146 -0.23(-0.25%)
Feb 13, 2023 90.30 91.58 89.98 91.51 3,025,616 +1.38(+1.53%)
Feb 10, 2023 87.32 91.00 87.32 90.13 5,773,198 +3.29(+3.79%)
Feb 09, 2023 98.88 100.46 85.10 86.84 13,221,996 -20.04(-18.75%)
Feb 08, 2023 106.65 108.08 106.37 106.88 1,867,701 -0.49(-0.46%)
Feb 07, 2023 107.22 108.00 105.51 107.37 1,322,153 +0.19(+0.18%)
Feb 06, 2023 106.85 107.59 106.43 107.18 1,116,797 -0.54(-0.50%)
Feb 03, 2023 109.71 109.89 107.42 107.72 1,404,818 -3.20(-2.89%)
Feb 02, 2023 108.20 111.17 107.33 110.93 2,334,552 +3.03(+2.81%)
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.