Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

94.54 -0.52 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 14, 2024 94.14 94.69 93.81 94.54 1,569,220 -0.52(-0.55%)
Jun 13, 2024 96.52 96.94 95.01 95.06 1,248,655 -1.72(-1.78%)
Jun 12, 2024 98.67 98.67 95.98 96.78 1,163,752 -0.38(-0.39%)
Jun 11, 2024 96.42 97.32 96.15 97.16 883,581 +0.39(+0.40%)
Jun 10, 2024 98.12 98.41 96.69 96.77 1,227,701 -1.71(-1.74%)
Jun 07, 2024 97.79 98.93 97.25 98.48 1,441,089 +0.58(+0.59%)
Jun 06, 2024 97.90 98.31 97.04 97.90 796,323 -0.14(-0.14%)
Jun 05, 2024 96.00 98.13 95.70 98.04 1,599,739 +1.73(+1.80%)
Jun 04, 2024 95.00 96.33 94.81 96.31 1,419,235 +0.22(+0.23%)
Jun 03, 2024 95.94 96.15 94.91 96.09 1,404,623 -0.09(-0.09%)
May 31, 2024 95.58 96.78 95.14 96.18 3,135,474 +0.64(+0.67%)
May 30, 2024 95.02 96.11 94.74 95.54 1,253,446 +0.83(+0.88%)
May 29, 2024 94.36 95.18 93.56 94.71 1,556,603 -0.42(-0.44%)
May 28, 2024 96.30 96.72 94.90 95.13 1,481,692 -1.01(-1.05%)
May 24, 2024 95.13 96.63 94.59 96.14 1,287,245 +1.67(+1.77%)
May 23, 2024 95.59 96.02 93.82 94.47 1,042,971 -1.47(-1.53%)
May 22, 2024 97.14 97.64 95.76 95.94 1,038,617 -1.96(-2.00%)
May 21, 2024 98.98 99.06 97.10 97.90 2,193,051 -0.92(-0.93%)
May 20, 2024 99.50 99.91 98.55 98.82 1,630,593 -0.87(-0.87%)
May 17, 2024 98.17 99.83 97.63 99.69 1,842,508 +1.86(+1.90%)
May 16, 2024 96.51 98.34 96.22 97.83 1,891,210 +1.32(+1.37%)
May 15, 2024 97.24 97.42 95.66 96.51 1,456,577 -0.12(-0.12%)
May 14, 2024 97.10 97.83 96.56 96.63 1,547,806 +0.11(+0.11%)
May 13, 2024 97.44 98.24 96.34 96.52 1,356,599 -0.66(-0.68%)
May 10, 2024 97.34 98.08 96.37 97.18 1,605,959 +0.12(+0.12%)
May 09, 2024 97.00 97.48 95.86 97.06 1,640,480 -0.17(-0.17%)
May 08, 2024 95.29 97.35 94.41 97.23 3,171,501 +2.90(+3.07%)
May 07, 2024 92.60 94.75 91.50 94.33 4,635,236 +5.67(+6.40%)
May 06, 2024 87.38 89.15 86.65 88.66 2,485,813 +2.02(+2.33%)
May 03, 2024 87.09 87.71 85.91 86.64 1,501,753 -0.17(-0.20%)
May 02, 2024 84.39 86.86 84.33 86.81 2,157,274 +2.82(+3.36%)
May 01, 2024 84.82 85.56 83.96 83.99 1,777,711 -0.66(-0.78%)
Apr 30, 2024 85.30 85.90 84.50 84.65 1,669,501 -1.11(-1.29%)
Apr 29, 2024 85.21 86.32 85.21 85.76 1,748,723 +1.15(+1.36%)
Apr 26, 2024 84.50 85.49 83.89 84.61 900,101 +0.27(+0.32%)
Apr 25, 2024 84.87 84.89 82.93 84.34 1,292,678 -0.80(-0.94%)
Apr 24, 2024 84.88 85.52 84.19 85.14 1,066,125 -0.29(-0.34%)
Apr 23, 2024 84.37 86.02 84.25 85.43 993,864 +0.54(+0.64%)
Apr 22, 2024 83.80 85.50 83.39 84.89 1,186,999 +0.92(+1.10%)
Apr 19, 2024 83.56 84.30 83.43 83.97 793,087 +0.37(+0.44%)
Apr 18, 2024 84.18 84.58 82.95 83.60 1,000,733 +0.75(+0.91%)
Apr 17, 2024 83.74 83.82 82.37 82.85 1,071,124 -0.11(-0.13%)
Apr 16, 2024 82.07 84.31 81.85 82.96 1,656,521 +0.37(+0.45%)
Apr 15, 2024 84.01 84.74 81.75 82.59 1,237,264 -1.02(-1.22%)
Apr 12, 2024 86.14 86.22 82.81 83.61 1,523,527 -2.96(-3.42%)
Apr 11, 2024 87.00 87.60 85.56 86.57 1,958,294 +0.37(+0.43%)
Apr 10, 2024 85.25 86.39 85.23 86.20 1,509,505 -0.18(-0.21%)
Apr 09, 2024 85.86 86.44 85.25 86.38 950,130 +1.29(+1.52%)
Apr 08, 2024 83.84 85.12 83.30 85.09 1,832,866 +1.75(+2.10%)
Apr 05, 2024 83.44 83.64 82.73 83.34 838,580 -0.52(-0.62%)
Apr 04, 2024 86.00 86.27 83.69 83.86 1,106,621 -1.64(-1.92%)
Apr 03, 2024 84.35 85.82 84.35 85.50 1,694,270 +1.25(+1.48%)
Apr 02, 2024 86.16 86.19 83.71 84.25 1,653,945 -2.12(-2.45%)
Apr 01, 2024 86.27 86.72 85.25 86.37 1,580,223 +0.38(+0.44%)
Mar 28, 2024 86.00 85.86 84.96 85.99 10,232,892 +0.35(+0.41%)
Mar 27, 2024 82.26 85.68 81.65 85.64 3,319,347 +4.20(+5.16%)
Mar 26, 2024 82.28 82.28 80.92 81.44 1,956,143 -0.57(-0.70%)
Mar 25, 2024 81.50 82.96 81.46 82.01 2,060,166 -1.07(-1.29%)
Mar 22, 2024 83.51 83.96 82.46 83.08 2,383,320 -0.24(-0.29%)
Mar 21, 2024 84.09 84.36 82.83 83.32 1,559,577 -0.20(-0.24%)
Mar 20, 2024 83.08 83.90 82.63 83.52 1,921,157 +0.87(+1.05%)
Mar 19, 2024 84.10 84.29 81.38 82.65 2,392,145 -0.76(-0.91%)
Mar 18, 2024 82.11 84.08 81.66 83.41 2,694,551 +0.96(+1.16%)
Mar 15, 2024 80.50 82.92 80.40 82.46 3,269,192 +1.24(+1.53%)
Mar 14, 2024 81.60 82.34 80.61 81.21 1,548,390 -1.00(-1.21%)
Mar 13, 2024 81.11 82.43 80.87 82.21 1,550,579 +1.39(+1.72%)
Mar 12, 2024 80.95 81.28 80.39 80.81 1,990,424 +0.14(+0.17%)
Mar 11, 2024 78.27 80.98 78.27 80.67 1,873,733 +2.30(+2.93%)
Mar 08, 2024 78.42 79.41 78.17 78.37 1,566,669 -0.10(-0.13%)
Mar 07, 2024 77.51 79.16 76.96 78.47 1,635,364 +1.74(+2.27%)
Mar 06, 2024 76.92 79.37 75.95 76.73 1,756,489 +0.38(+0.50%)
Mar 05, 2024 75.31 76.76 75.21 76.35 2,465,643 +0.68(+0.89%)
Mar 04, 2024 75.20 75.94 75.20 75.68 2,626,694 +0.16(+0.21%)
Mar 01, 2024 74.64 75.73 74.43 75.52 1,915,013 +0.38(+0.50%)
Feb 29, 2024 73.65 75.65 73.47 75.14 5,927,563 +2.28(+3.13%)
Feb 28, 2024 73.51 73.69 72.59 72.86 2,585,338 -1.22(-1.65%)
Feb 27, 2024 77.24 77.38 73.66 74.09 3,578,729 -2.96(-3.84%)
Feb 26, 2024 79.75 79.75 77.01 77.04 3,287,893 -3.06(-3.81%)
Feb 23, 2024 78.65 80.63 78.50 80.10 2,605,395 +1.02(+1.28%)
Feb 22, 2024 76.41 79.11 75.89 79.08 4,793,340 +2.67(+3.49%)
Feb 21, 2024 74.14 78.37 73.25 76.41 8,794,542 -5.22(-6.40%)
Feb 20, 2024 81.76 81.85 80.69 81.64 2,666,861 +0.84(+1.03%)
Feb 16, 2024 80.51 81.18 80.20 80.80 1,689,830 +0.15(+0.19%)
Feb 15, 2024 79.37 80.76 79.37 80.65 1,769,822 +1.65(+2.09%)
Feb 14, 2024 80.45 81.23 78.77 79.00 1,636,932 -1.10(-1.38%)
Feb 13, 2024 78.90 80.14 78.58 80.11 3,278,931 +0.17(+0.21%)
Feb 12, 2024 79.49 80.98 79.40 79.94 2,017,813 +0.38(+0.48%)
Feb 09, 2024 79.62 79.91 78.34 79.56 3,167,656 -0.57(-0.71%)
Feb 08, 2024 82.11 82.37 80.10 80.13 1,461,321 -1.82(-2.22%)
Feb 07, 2024 80.55 82.55 80.35 81.95 1,546,458 +1.56(+1.94%)
Feb 06, 2024 79.82 81.40 79.79 80.39 1,282,967 +0.59(+0.74%)
Feb 05, 2024 79.81 80.53 79.28 79.80 2,074,709 -1.08(-1.34%)
Feb 02, 2024 81.14 81.77 80.33 80.88 2,423,271 -0.91(-1.11%)
Feb 01, 2024 80.32 81.93 79.90 81.79 1,215,451 +1.49(+1.86%)
Jan 31, 2024 80.99 82.13 80.26 80.30 1,680,144 -0.32(-0.40%)
Jan 30, 2024 81.08 82.28 80.60 80.61 1,151,630 -1.01(-1.23%)
Jan 29, 2024 81.55 81.86 80.85 81.62 1,182,376 -0.25(-0.30%)
Jan 26, 2024 82.30 82.55 81.50 81.87 1,811,235 -0.11(-0.13%)
Jan 25, 2024 79.26 82.00 79.19 81.98 2,522,856 +3.31(+4.21%)
Jan 24, 2024 79.13 79.64 78.35 78.66 2,174,825 -0.44(-0.55%)
Jan 23, 2024 79.74 80.01 78.93 79.10 1,251,287 -0.28(-0.35%)
Jan 22, 2024 80.44 80.81 79.35 79.38 1,617,053 +0.24(+0.30%)
Jan 19, 2024 78.18 79.37 77.60 79.14 1,571,476 +1.16(+1.49%)
Jan 18, 2024 78.59 78.67 77.28 77.98 1,889,057 -0.53(-0.67%)
Jan 17, 2024 77.89 78.63 77.05 78.50 1,901,316 -0.66(-0.83%)
Jan 16, 2024 79.57 80.10 78.72 79.16 5,096,862 -0.71(-0.88%)
Jan 12, 2024 82.60 83.01 78.95 79.87 4,092,057 +0.47(+0.59%)
Jan 11, 2024 80.31 80.31 79.14 79.40 2,058,495 -0.76(-0.94%)
Jan 10, 2024 79.34 80.42 79.08 80.16 877,042 +0.49(+0.61%)
Jan 09, 2024 79.29 79.93 79.09 79.67 850,512 -0.19(-0.24%)
Jan 08, 2024 79.13 80.24 78.92 79.86 954,347 +0.27(+0.34%)
Jan 05, 2024 78.62 80.56 78.41 79.59 1,220,855 +0.42(+0.53%)
Jan 04, 2024 79.55 79.83 79.09 79.17 1,121,180 -0.44(-0.55%)
Jan 03, 2024 80.36 80.86 78.81 79.61 1,040,991 -1.42(-1.76%)
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.