Skip to main content

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

103.46 -0.76 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 73.84 74.30 73.48 73.97 1,845,484 +0.15(+0.20%)
Nov 29, 2023 74.52 75.12 73.78 73.82 1,427,320 -0.43(-0.58%)
Nov 28, 2023 74.12 74.50 73.44 74.26 1,215,079 +0.81(+1.11%)
Nov 27, 2023 73.22 73.55 72.78 73.44 2,527,317 +0.11(+0.15%)
Nov 24, 2023 73.36 73.97 73.26 73.33 614,634 -0.26(-0.35%)
Nov 22, 2023 72.69 73.60 72.05 73.59 2,486,235 +1.36(+1.89%)
Nov 21, 2023 72.38 72.59 71.58 72.22 1,804,160 -0.26(-0.37%)
Nov 20, 2023 72.18 72.73 71.53 72.49 1,611,634 -0.07(-0.09%)
Nov 17, 2023 73.81 73.81 72.44 72.56 1,175,230 -0.69(-0.94%)
Nov 16, 2023 72.27 73.29 72.11 73.25 1,461,747 +0.63(+0.86%)
Nov 15, 2023 72.44 73.39 72.29 72.62 1,183,119 +0.33(+0.46%)
Nov 14, 2023 71.32 72.55 71.15 72.28 2,057,957 +2.38(+3.41%)
Nov 13, 2023 69.65 70.41 68.43 69.90 3,747,165 -0.50(-0.71%)
Nov 10, 2023 69.95 70.66 68.91 70.40 2,581,366 +0.20(+0.28%)
Nov 09, 2023 70.28 70.54 69.45 70.20 2,614,341 +0.51(+0.73%)
Nov 08, 2023 70.28 71.23 69.10 69.69 2,439,011 -0.56(-0.80%)
Nov 07, 2023 76.52 76.85 68.80 70.25 5,132,226 -0.74(-1.04%)
Nov 06, 2023 70.78 71.50 70.02 70.99 2,986,395 -0.36(-0.51%)
Nov 03, 2023 68.92 71.83 68.72 71.35 2,659,308 +3.20(+4.69%)
Nov 02, 2023 67.46 68.42 67.17 68.15 1,983,135 +1.36(+2.04%)
Nov 01, 2023 66.89 67.36 65.82 66.79 1,995,166 -0.28(-0.42%)
Oct 31, 2023 64.81 67.66 64.58 67.07 3,134,387 +3.03(+4.73%)
Oct 30, 2023 67.25 67.49 62.03 64.04 4,608,465 -2.54(-3.82%)
Oct 27, 2023 66.12 67.01 65.62 66.58 3,750,530 +0.67(+1.01%)
Oct 26, 2023 65.10 66.68 64.95 65.91 2,180,671 +1.05(+1.62%)
Oct 25, 2023 64.73 65.16 64.24 64.86 2,650,728 +0.02(+0.03%)
Oct 24, 2023 64.19 65.51 63.70 64.85 1,573,545 +1.30(+2.04%)
Oct 23, 2023 63.86 64.34 63.10 63.55 2,264,694 -0.86(-1.34%)
Oct 20, 2023 65.32 65.76 64.37 64.41 1,296,184 -0.75(-1.14%)
Oct 19, 2023 65.80 65.98 64.81 65.16 2,905,865 -0.58(-0.88%)
Oct 18, 2023 65.49 66.03 65.42 65.74 2,184,462 -0.56(-0.84%)
Oct 17, 2023 64.54 66.92 64.38 66.30 1,427,444 +1.15(+1.76%)
Oct 16, 2023 64.23 65.50 63.22 65.15 1,311,716 +1.56(+2.45%)
Oct 13, 2023 63.15 63.62 62.76 63.59 2,143,743 +0.78(+1.23%)
Oct 12, 2023 64.73 64.77 62.35 62.81 4,350,196 -1.51(-2.35%)
Oct 11, 2023 64.71 64.95 63.92 64.33 1,565,977 -0.22(-0.33%)
Oct 10, 2023 62.88 64.55 62.84 64.54 1,978,066 +2.01(+3.22%)
Oct 09, 2023 61.33 62.86 61.27 62.53 1,446,440 +0.72(+1.16%)
Oct 06, 2023 62.92 63.06 61.12 61.81 2,406,786 -1.52(-2.40%)
Oct 05, 2023 63.80 63.83 62.63 63.33 1,621,000 -0.86(-1.35%)
Oct 04, 2023 64.69 64.69 63.44 64.20 1,857,471 +0.34(+0.54%)
Oct 03, 2023 64.02 65.33 63.77 63.85 2,046,738 -0.88(-1.36%)
Oct 02, 2023 66.25 66.51 64.33 64.74 1,595,900 -2.16(-3.23%)
Sep 29, 2023 67.20 67.69 66.38 66.90 1,111,440 -0.01(-0.01%)
Sep 28, 2023 66.22 67.28 65.27 66.91 1,508,852 +0.96(+1.46%)
Sep 27, 2023 66.52 66.87 65.48 65.94 1,773,760 +0.10(+0.15%)
Sep 26, 2023 66.37 67.05 65.69 65.85 1,531,825 -1.03(-1.54%)
Sep 25, 2023 66.06 66.90 66.34 66.88 1,289,485 +0.30(+0.46%)
Sep 22, 2023 67.25 67.35 66.51 66.57 1,529,659 -0.68(-1.01%)
Sep 21, 2023 66.98 68.52 66.92 67.25 2,420,773 -0.65(-0.95%)
Sep 20, 2023 66.93 69.76 66.79 67.90 3,120,279 +2.09(+3.17%)
Sep 19, 2023 65.23 66.27 65.11 65.81 1,715,354 +0.44(+0.67%)
Sep 18, 2023 66.54 66.77 65.28 65.38 1,807,683 -1.60(-2.39%)
Sep 15, 2023 67.09 68.81 66.72 66.98 4,108,251 -0.05(-0.07%)
Sep 14, 2023 66.19 67.36 66.06 67.02 1,305,553 +1.52(+2.32%)
Sep 13, 2023 66.05 66.40 65.20 65.50 1,331,374 -0.55(-0.84%)
Sep 12, 2023 65.98 66.90 65.76 66.05 2,725,466 -0.23(-0.35%)
Sep 11, 2023 67.65 68.23 66.01 66.29 1,691,696 -0.38(-0.57%)
Sep 08, 2023 66.91 67.18 65.75 66.67 1,158,075 -0.46(-0.68%)
Sep 07, 2023 68.61 69.63 67.07 67.12 1,473,018 -1.74(-2.52%)
Sep 06, 2023 68.52 69.12 68.16 68.86 1,670,067 +0.25(+0.37%)
Sep 05, 2023 67.87 68.94 67.70 68.61 2,471,280 +0.47(+0.68%)
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.