Skip to main content

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

96.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 105.92 106.94 105.00 106.90 5,952,551 +1.17(+1.11%)
Jan 30, 2023 105.83 107.24 105.22 105.73 1,218,036 -0.59(-0.55%)
Jan 27, 2023 105.28 106.71 104.55 106.32 1,299,176 +1.17(+1.11%)
Jan 26, 2023 106.00 106.40 103.69 105.15 2,085,251 -1.12(-1.06%)
Jan 25, 2023 104.19 106.29 102.84 106.27 1,580,657 +0.91(+0.87%)
Jan 24, 2023 105.46 106.26 103.81 105.36 1,651,298 -1.77(-1.65%)
Jan 23, 2023 105.98 107.58 105.55 107.13 2,169,907 +0.32(+0.30%)
Jan 20, 2023 107.42 108.44 105.52 106.80 2,634,656 +0.09(+0.08%)
Jan 19, 2023 108.11 108.32 106.20 106.72 1,321,717 -2.31(-2.12%)
Jan 18, 2023 111.21 112.49 108.96 109.03 1,677,727 -1.79(-1.61%)
Jan 17, 2023 111.08 111.98 110.53 110.81 2,185,277 +0.32(+0.29%)
Jan 13, 2023 108.78 110.64 108.45 110.49 1,260,108 +0.61(+0.55%)
Jan 12, 2023 109.81 110.48 109.12 109.88 2,042,839 +0.30(+0.27%)
Jan 11, 2023 109.83 111.29 108.73 109.59 2,109,132 -0.67(-0.60%)
Jan 10, 2023 107.24 110.42 106.68 110.25 2,359,900 +4.39(+4.15%)
Jan 09, 2023 104.94 106.80 104.40 105.86 2,097,358 +1.29(+1.24%)
Jan 06, 2023 102.93 104.87 102.33 104.57 1,375,531 +2.59(+2.53%)
Jan 05, 2023 101.61 102.69 100.67 101.98 1,266,861 -0.83(-0.80%)
Jan 04, 2023 101.61 103.41 101.46 102.81 1,172,695 +2.40(+2.39%)
Jan 03, 2023 100.22 101.06 98.43 100.42 1,681,581 +0.76(+0.76%)
Dec 30, 2022 99.33 100.08 98.45 99.65 922,735 -0.27(-0.27%)
Dec 29, 2022 98.68 100.36 98.43 99.92 898,936 +1.97(+2.01%)
Dec 28, 2022 99.00 99.65 97.85 97.95 778,377 -0.71(-0.72%)
Dec 27, 2022 97.80 98.93 97.51 98.67 708,719 +0.67(+0.69%)
Dec 23, 2022 97.03 98.26 96.58 97.99 909,403 +0.56(+0.57%)
Dec 22, 2022 97.67 97.78 95.68 97.43 1,131,562 -0.69(-0.70%)
Dec 21, 2022 96.50 98.64 96.47 98.12 1,407,131 +1.75(+1.82%)
Dec 20, 2022 95.91 97.13 95.46 96.37 1,563,123 +0.49(+0.51%)
Dec 19, 2022 96.56 97.56 95.28 95.88 1,011,147 -1.37(-1.41%)
Dec 16, 2022 96.92 98.26 96.38 97.25 5,376,629 -0.36(-0.37%)
Dec 15, 2022 98.67 99.06 97.29 97.60 1,811,618 -2.02(-2.03%)
Dec 14, 2022 100.38 101.66 98.83 99.62 3,517,296 -1.51(-1.49%)
Dec 13, 2022 103.51 103.89 99.66 101.13 3,290,435 +1.05(+1.05%)
Dec 12, 2022 101.69 101.86 99.34 100.08 1,663,566 -1.08(-1.06%)
Dec 09, 2022 101.87 103.01 101.02 101.16 2,175,823 -0.42(-0.41%)
Dec 08, 2022 102.47 103.26 101.22 101.58 2,295,709 -0.38(-0.37%)
Dec 07, 2022 99.13 102.40 98.89 101.95 2,672,825 +2.97(+3.00%)
Dec 06, 2022 100.86 101.57 98.02 98.98 2,124,207 -1.74(-1.72%)
Dec 05, 2022 100.55 102.04 99.97 100.72 2,430,474 -1.11(-1.09%)
Dec 02, 2022 99.31 102.03 98.60 101.83 2,100,419 +1.16(+1.15%)
Dec 01, 2022 100.56 101.69 98.93 100.67 1,582,157 +0.87(+0.87%)
Nov 30, 2022 96.13 100.49 94.94 99.80 2,516,112 +3.23(+3.34%)
Nov 29, 2022 95.34 97.00 95.15 96.58 1,789,509 +2.28(+2.42%)
Nov 28, 2022 95.11 95.53 94.15 94.29 1,303,029 -1.31(-1.37%)
Nov 25, 2022 94.86 95.68 94.42 95.61 529,201 +0.43(+0.46%)
Nov 23, 2022 94.52 95.49 94.30 95.17 1,281,576 +1.03(+1.09%)
Nov 22, 2022 93.68 94.34 93.35 94.14 789,909 +1.05(+1.12%)
Nov 21, 2022 92.19 93.43 91.87 93.10 1,357,963 +0.42(+0.45%)
Nov 18, 2022 93.90 94.48 92.59 92.68 1,440,995 +0.37(+0.40%)
Nov 17, 2022 91.48 92.93 91.37 92.31 1,666,981 -0.51(-0.55%)
Nov 16, 2022 92.21 93.24 91.67 92.82 1,938,946 +0.48(+0.52%)
Nov 15, 2022 95.05 95.11 91.13 92.34 1,457,044 -1.37(-1.46%)
Nov 14, 2022 94.34 95.68 93.68 93.71 1,901,835 -1.11(-1.17%)
Nov 11, 2022 91.32 95.26 90.67 94.82 2,281,989 +4.23(+4.66%)
Nov 10, 2022 88.83 90.86 88.69 90.60 2,354,715 +4.23(+4.89%)
Nov 09, 2022 85.24 87.83 84.55 86.37 2,033,079 +0.16(+0.19%)
Nov 08, 2022 88.12 91.41 86.08 86.21 2,818,333 -4.50(-4.96%)
Nov 07, 2022 90.67 90.84 89.03 90.71 1,387,723 +1.27(+1.42%)
Nov 04, 2022 89.84 90.37 88.49 89.44 1,998,028 +1.46(+1.66%)
Nov 03, 2022 87.54 88.54 86.58 87.98 1,769,893 -0.92(-1.04%)
Nov 02, 2022 90.00 92.60 88.88 88.90 2,339,386 -1.12(-1.25%)
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.