Skip to main content

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

103.24 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 68.00 69.37 67.96 68.33 2,534,031 +0.63(+0.93%)
Aug 30, 2023 66.96 68.21 66.77 67.70 1,628,454 +0.83(+1.25%)
Aug 29, 2023 64.76 66.92 64.71 66.87 1,795,447 +2.45(+3.81%)
Aug 28, 2023 64.59 64.94 64.02 64.41 1,030,752 +0.36(+0.56%)
Aug 25, 2023 63.88 64.61 63.47 64.06 1,283,630 +0.63(+0.99%)
Aug 24, 2023 64.21 65.28 62.67 63.43 1,519,201 -1.77(-2.71%)
Aug 23, 2023 64.96 66.06 64.95 65.19 2,236,761 +0.21(+0.33%)
Aug 22, 2023 63.12 65.07 63.09 64.98 3,131,950 +2.35(+3.75%)
Aug 21, 2023 61.77 62.75 61.44 62.63 1,783,293 +0.85(+1.38%)
Aug 18, 2023 60.57 61.80 60.24 61.78 2,484,351 +0.84(+1.38%)
Aug 17, 2023 61.71 61.91 60.90 60.93 1,925,912 -0.50(-0.82%)
Aug 16, 2023 62.29 62.45 61.40 61.44 2,253,555 -1.20(-1.92%)
Aug 15, 2023 62.15 62.96 61.97 62.64 3,123,246 -0.38(-0.60%)
Aug 14, 2023 61.80 63.04 61.72 63.02 2,457,917 +0.68(+1.09%)
Aug 11, 2023 61.13 62.44 61.12 62.34 2,579,329 +0.98(+1.60%)
Aug 10, 2023 61.76 63.02 61.33 61.36 2,916,507 -0.50(-0.82%)
Aug 09, 2023 62.70 63.08 60.91 61.86 6,288,425 -0.97(-1.54%)
Aug 08, 2023 60.79 65.50 60.41 62.83 11,444,575 -15.09(-19.37%)
Aug 07, 2023 77.67 78.21 77.30 77.93 2,733,495 -0.16(-0.20%)
Aug 04, 2023 78.00 79.30 78.00 78.08 1,739,271 +0.33(+0.42%)
Aug 03, 2023 79.67 79.91 77.74 77.75 2,257,390 -2.11(-2.65%)
Aug 02, 2023 80.85 80.85 79.71 79.87 1,501,766 -1.92(-2.35%)
Aug 01, 2023 81.75 82.22 81.15 81.79 1,349,187 -0.28(-0.34%)
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%)
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.