Skip to main content

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

77.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 80.13 80.13 77.38 77.41 3,272,222 -3.07(-3.81%)
Feb 23, 2024 79.03 81.02 78.88 80.48 2,592,977 +1.02(+1.28%)
Feb 22, 2024 76.78 79.49 76.25 79.46 4,770,493 +2.68(+3.49%)
Feb 21, 2024 74.50 78.75 73.60 76.78 8,752,623 -5.25(-6.40%)
Feb 20, 2024 82.15 82.24 81.08 82.03 2,654,150 +0.84(+1.03%)
Feb 16, 2024 80.90 81.56 80.58 81.19 1,681,776 +0.15(+0.19%)
Feb 15, 2024 79.75 81.15 79.75 81.04 1,761,387 +1.66(+2.09%)
Feb 14, 2024 80.84 81.62 79.15 79.38 1,629,130 -1.11(-1.38%)
Feb 13, 2024 79.28 80.52 78.96 80.49 3,263,302 +0.17(+0.21%)
Feb 12, 2024 79.87 81.37 79.78 80.32 2,008,196 +0.38(+0.48%)
Feb 09, 2024 80.00 80.30 78.72 79.94 3,152,558 -0.57(-0.71%)
Feb 08, 2024 82.50 82.76 80.48 80.51 1,454,356 -1.83(-2.22%)
Feb 07, 2024 80.94 82.95 80.73 82.34 1,539,087 +1.57(+1.94%)
Feb 06, 2024 80.20 81.79 80.17 80.77 1,276,852 +0.59(+0.74%)
Feb 05, 2024 80.19 80.92 79.66 80.18 2,064,820 -1.09(-1.34%)
Feb 02, 2024 81.53 82.17 80.71 81.27 2,411,721 -0.91(-1.11%)
Feb 01, 2024 80.70 82.32 80.28 82.18 1,209,658 +1.50(+1.86%)
Jan 31, 2024 81.38 82.52 80.64 80.68 1,672,136 -0.32(-0.40%)
Jan 30, 2024 81.47 82.67 80.99 81.00 1,146,141 -1.01(-1.23%)
Jan 29, 2024 81.94 82.25 81.24 82.01 1,176,741 -0.25(-0.30%)
Jan 26, 2024 82.69 82.95 81.89 82.26 1,802,602 -0.11(-0.13%)
Jan 25, 2024 79.64 82.39 79.56 82.37 2,510,831 +3.33(+4.21%)
Jan 24, 2024 79.51 80.02 78.73 79.04 2,164,459 -0.44(-0.55%)
Jan 23, 2024 80.12 80.39 79.30 79.48 1,245,323 -0.28(-0.35%)
Jan 22, 2024 80.83 81.20 79.73 79.76 1,609,346 +0.24(+0.30%)
Jan 19, 2024 78.55 79.75 77.97 79.52 1,563,986 +1.17(+1.49%)
Jan 18, 2024 78.97 79.05 77.65 78.35 1,880,053 -0.53(-0.67%)
Jan 17, 2024 78.26 79.01 77.42 78.88 1,892,254 -0.66(-0.83%)
Jan 16, 2024 79.95 80.48 79.09 79.54 5,072,568 -0.71(-0.88%)
Jan 12, 2024 83.00 83.41 79.33 80.25 4,072,553 +0.47(+0.59%)
Jan 11, 2024 80.69 80.69 79.52 79.78 2,048,684 -0.76(-0.94%)
Jan 10, 2024 79.72 80.81 79.46 80.54 872,862 +0.49(+0.61%)
Jan 09, 2024 79.67 80.31 79.47 80.05 846,459 -0.19(-0.24%)
Jan 08, 2024 79.51 80.62 79.30 80.24 949,799 +0.27(+0.34%)
Jan 05, 2024 79.00 80.95 78.79 79.97 1,215,036 +0.42(+0.53%)
Jan 04, 2024 79.93 80.21 79.47 79.55 1,115,836 -0.44(-0.55%)
Jan 03, 2024 80.74 81.25 79.19 79.99 1,036,030 -1.43(-1.76%)
Jan 02, 2024 80.34 81.49 80.25 81.42 1,096,334 +0.45(+0.56%)
Dec 29, 2023 81.32 81.84 80.64 80.97 767,699 -0.88(-1.08%)
Dec 28, 2023 81.24 82.27 81.24 81.85 938,001 +0.44(+0.54%)
Dec 27, 2023 81.16 81.69 80.97 81.41 971,245 +0.14(+0.17%)
Dec 26, 2023 79.98 81.68 79.80 81.27 806,845 +1.37(+1.71%)
Dec 22, 2023 80.31 81.14 79.54 79.90 1,185,791 +0.25(+0.31%)
Dec 21, 2023 79.61 79.76 78.25 79.66 1,183,937 +0.84(+1.07%)
Dec 20, 2023 79.04 79.30 78.21 78.81 1,889,073 -0.39(-0.49%)
Dec 19, 2023 78.42 79.48 78.28 79.20 2,209,403 +0.92(+1.18%)
Dec 18, 2023 79.26 79.48 77.81 78.28 1,605,269 -0.55(-0.70%)
Dec 15, 2023 79.07 79.85 78.42 78.83 3,754,969 -0.56(-0.71%)
Dec 14, 2023 79.19 81.89 78.56 79.40 2,943,518 +1.45(+1.85%)
Dec 13, 2023 75.37 78.51 75.02 77.95 1,529,584 +2.25(+2.97%)
Dec 12, 2023 76.14 76.18 74.88 75.71 1,823,585 -0.21(-0.27%)
Dec 11, 2023 75.81 76.11 75.54 75.91 2,256,575 -0.15(-0.20%)
Dec 08, 2023 76.21 76.68 75.70 76.06 1,115,374 -0.18(-0.23%)
Dec 07, 2023 75.18 77.14 74.98 76.24 1,168,782 +1.28(+1.70%)
Dec 06, 2023 75.06 76.05 74.87 74.96 997,604 +0.29(+0.38%)
Dec 05, 2023 75.28 75.65 74.35 74.68 1,863,370 -0.87(-1.15%)
Dec 04, 2023 75.51 76.25 75.37 75.55 1,879,731 -0.48(-0.63%)
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.