Skip to main content

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

78.26 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 78.74 78.85 76.83 78.26 1,706,789 +0.00(+0.00%)
May 25, 2023 79.54 80.08 78.04 78.26 2,667,591 -2.07(-2.58%)
May 24, 2023 82.69 83.34 80.30 80.33 1,424,415 -2.70(-3.25%)
May 23, 2023 83.18 84.23 82.95 83.03 1,577,142 -0.37(-0.44%)
May 22, 2023 83.88 84.41 83.10 83.40 1,180,419 -0.28(-0.33%)
May 19, 2023 84.78 85.43 83.57 83.68 1,995,085 -0.49(-0.58%)
May 18, 2023 82.48 84.85 82.33 84.17 1,915,546 +1.90(+2.31%)
May 17, 2023 81.44 82.32 81.02 82.27 2,773,644 +1.15(+1.42%)
May 16, 2023 83.81 84.11 81.10 81.12 2,548,645 -3.24(-3.84%)
May 15, 2023 83.00 84.51 82.41 84.36 1,890,883 +1.20(+1.44%)
May 12, 2023 85.20 85.20 82.28 83.16 3,059,774 -2.20(-2.58%)
May 11, 2023 86.35 86.67 85.07 85.36 2,048,647 -1.39(-1.60%)
May 10, 2023 90.36 90.59 86.37 86.75 3,212,923 -3.56(-3.94%)
May 09, 2023 93.35 93.98 87.20 90.31 4,413,101 -6.83(-7.03%)
May 08, 2023 96.50 97.49 96.23 97.14 1,402,985 +0.69(+0.72%)
May 05, 2023 95.60 96.75 95.60 96.45 1,428,267 +1.37(+1.44%)
May 04, 2023 94.46 95.39 93.95 95.08 1,200,229 +0.81(+0.86%)
May 03, 2023 96.69 96.76 94.03 94.27 1,396,679 -1.88(-1.96%)
May 02, 2023 96.09 96.63 94.28 96.15 1,070,408 -0.57(-0.59%)
May 01, 2023 96.75 97.36 96.24 96.72 1,018,372 -0.24(-0.25%)
Apr 28, 2023 95.00 97.44 94.83 96.96 1,764,372 +1.76(+1.85%)
Apr 27, 2023 95.06 95.64 93.53 95.20 2,077,462 +0.82(+0.87%)
Apr 26, 2023 94.80 95.71 94.28 94.38 1,401,846 -1.15(-1.20%)
Apr 25, 2023 96.51 97.00 95.13 95.53 1,057,875 -1.53(-1.58%)
Apr 24, 2023 96.54 97.10 96.31 97.06 1,848,100 +0.68(+0.71%)
Apr 21, 2023 95.82 96.46 94.95 96.38 1,383,262 +0.96(+1.01%)
Apr 20, 2023 96.43 96.54 95.18 95.42 2,158,073 -1.12(-1.16%)
Apr 19, 2023 95.91 96.86 95.50 96.54 1,109,989 +0.49(+0.51%)
Apr 18, 2023 96.84 97.13 95.99 96.05 1,545,820 -0.29(-0.30%)
Apr 17, 2023 95.20 96.52 94.62 96.34 1,294,971 +1.68(+1.77%)
Apr 14, 2023 94.89 95.82 94.05 94.66 1,176,461 -0.35(-0.37%)
Apr 13, 2023 92.96 95.38 92.92 95.01 1,299,278 +2.46(+2.66%)
Apr 12, 2023 93.77 93.91 92.37 92.55 1,051,421 -0.28(-0.30%)
Apr 11, 2023 92.41 93.09 92.00 92.83 1,057,839 +0.76(+0.83%)
Apr 10, 2023 90.88 92.33 90.64 92.07 1,137,659 +0.62(+0.68%)
Apr 06, 2023 90.11 91.62 89.85 91.45 1,470,930 +1.13(+1.25%)
Apr 05, 2023 89.54 90.37 89.36 90.32 1,448,161 +0.24(+0.27%)
Apr 04, 2023 90.41 90.90 89.68 90.08 1,423,048 -0.52(-0.57%)
Apr 03, 2023 91.91 92.48 90.55 90.60 1,744,864 -1.36(-1.48%)
Mar 31, 2023 91.09 92.16 91.03 91.96 1,447,610 +1.44(+1.59%)
Mar 30, 2023 90.41 91.04 90.06 90.52 1,238,385 +1.11(+1.24%)
Mar 29, 2023 90.09 90.36 89.19 89.41 1,555,490 +0.33(+0.37%)
Mar 28, 2023 89.79 89.80 88.16 89.08 1,630,764 -0.54(-0.60%)
Mar 27, 2023 85.66 90.00 85.00 89.62 2,533,957 +5.35(+6.35%)
Mar 24, 2023 83.29 84.44 82.25 84.27 1,378,261 +0.76(+0.91%)
Mar 23, 2023 82.23 83.69 82.13 83.51 1,964,324 +1.29(+1.57%)
Mar 22, 2023 83.57 84.44 81.97 82.22 2,199,504 -1.61(-1.93%)
Mar 21, 2023 84.02 84.13 82.65 83.83 1,823,076 +0.77(+0.93%)
Mar 20, 2023 82.54 83.72 82.46 83.06 2,561,781 +1.11(+1.35%)
Mar 17, 2023 82.63 82.63 81.15 81.95 4,782,029 -0.94(-1.13%)
Mar 16, 2023 81.45 83.39 81.12 82.89 1,771,133 +0.98(+1.20%)
Mar 15, 2023 82.11 82.11 80.73 81.91 1,825,401 -1.48(-1.77%)
Mar 14, 2023 84.33 84.97 82.27 83.39 3,197,709 +0.61(+0.74%)
Mar 13, 2023 83.18 84.14 82.23 82.77 1,519,830 -1.04(-1.24%)
Mar 10, 2023 85.55 85.66 82.97 83.81 1,604,521 -1.42(-1.66%)
Mar 09, 2023 87.04 87.61 84.75 85.23 1,559,965 -1.90(-2.18%)
Mar 08, 2023 88.44 88.76 87.01 87.13 1,985,717 -1.07(-1.21%)
Mar 07, 2023 90.33 90.60 87.01 88.20 2,235,606 -2.70(-2.97%)
Mar 06, 2023 92.86 93.25 90.87 90.90 1,251,344 -1.96(-2.11%)
Mar 03, 2023 92.32 93.20 91.44 92.87 1,429,771 +0.75(+0.82%)
Mar 02, 2023 90.21 92.25 89.32 92.11 2,702,087 +1.37(+1.51%)
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.