Skip to main content

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

96.17 +0.03 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 95.50 96.42 94.88 95.77 1,348,897 +0.03(+0.03%)
Jun 18, 2024 94.25 96.24 94.12 95.74 1,709,871 +1.33(+1.41%)
Jun 17, 2024 93.36 94.58 92.27 94.41 1,856,685 +0.26(+0.27%)
Jun 14, 2024 93.75 94.30 93.42 94.15 1,575,774 -0.52(-0.55%)
Jun 13, 2024 96.12 96.54 94.61 94.66 1,253,870 -1.71(-1.78%)
Jun 12, 2024 98.26 98.26 95.59 96.38 1,168,612 -0.38(-0.39%)
Jun 11, 2024 96.02 96.92 95.75 96.76 887,271 +0.39(+0.40%)
Jun 10, 2024 97.71 98.00 96.29 96.37 1,232,828 -1.70(-1.74%)
Jun 07, 2024 97.38 98.52 96.85 98.07 1,447,107 +0.58(+0.59%)
Jun 06, 2024 97.49 97.90 96.64 97.49 799,648 -0.14(-0.14%)
Jun 05, 2024 95.60 97.72 95.30 97.63 1,606,420 +1.72(+1.80%)
Jun 04, 2024 94.60 95.93 94.41 95.91 1,425,162 +0.22(+0.23%)
Jun 03, 2024 95.54 95.75 94.52 95.69 1,410,489 -0.09(-0.09%)
May 31, 2024 95.18 96.38 94.74 95.78 3,148,569 +0.64(+0.67%)
May 30, 2024 94.62 95.71 94.35 95.14 1,258,681 +0.83(+0.88%)
May 29, 2024 93.97 94.78 93.17 94.32 1,563,104 -0.42(-0.44%)
May 28, 2024 95.90 96.32 94.51 94.73 1,487,880 -1.01(-1.05%)
May 24, 2024 94.73 96.23 94.20 95.74 1,292,621 +1.66(+1.77%)
May 23, 2024 95.19 95.62 93.43 94.08 1,047,327 -1.46(-1.53%)
May 22, 2024 96.74 97.23 95.36 95.54 1,042,954 -1.95(-2.00%)
May 21, 2024 98.57 98.65 96.70 97.49 2,202,210 -0.92(-0.93%)
May 20, 2024 99.09 99.49 98.14 98.41 1,637,403 -0.87(-0.87%)
May 17, 2024 97.76 99.41 97.22 99.28 1,850,203 +1.85(+1.90%)
May 16, 2024 96.11 97.93 95.82 97.42 1,899,108 +1.31(+1.37%)
May 15, 2024 96.84 97.02 95.26 96.11 1,462,660 -0.12(-0.12%)
May 14, 2024 96.70 97.42 96.16 96.23 1,554,270 +0.11(+0.11%)
May 13, 2024 97.03 97.83 95.94 96.12 1,362,265 -0.66(-0.68%)
May 10, 2024 96.94 97.67 95.97 96.78 1,612,666 +0.12(+0.12%)
May 09, 2024 96.60 97.07 95.47 96.66 1,647,331 -0.17(-0.17%)
May 08, 2024 94.89 96.95 94.02 96.83 3,184,747 +2.89(+3.07%)
May 07, 2024 92.21 94.36 91.12 93.94 4,654,595 +5.65(+6.40%)
May 06, 2024 87.02 88.78 86.29 88.29 2,496,195 +2.01(+2.33%)
May 03, 2024 86.73 87.35 85.55 86.28 1,508,025 -0.17(-0.20%)
May 02, 2024 84.04 86.50 83.98 86.45 2,166,284 +2.81(+3.36%)
May 01, 2024 84.47 85.20 83.61 83.64 1,785,135 -0.66(-0.78%)
Apr 30, 2024 84.95 85.54 84.15 84.30 1,676,473 -1.11(-1.29%)
Apr 29, 2024 84.86 85.96 84.86 85.40 1,756,026 +1.15(+1.36%)
Apr 26, 2024 84.15 85.13 83.54 84.26 903,860 +0.27(+0.32%)
Apr 25, 2024 84.52 84.54 82.59 83.99 1,298,077 -0.80(-0.94%)
Apr 24, 2024 84.53 85.16 83.84 84.79 1,070,577 -0.29(-0.34%)
Apr 23, 2024 84.02 85.66 83.90 85.07 998,015 +0.54(+0.64%)
Apr 22, 2024 83.45 85.14 83.05 84.54 1,191,956 +0.92(+1.10%)
Apr 19, 2024 83.21 83.95 83.08 83.62 796,399 +0.37(+0.44%)
Apr 18, 2024 83.83 84.23 82.61 83.25 1,004,912 +0.75(+0.91%)
Apr 17, 2024 83.39 83.47 82.03 82.51 1,075,597 -0.11(-0.13%)
Apr 16, 2024 81.73 83.96 81.51 82.61 1,663,439 +0.37(+0.45%)
Apr 15, 2024 83.66 84.39 81.41 82.25 1,242,431 -1.02(-1.22%)
Apr 12, 2024 85.78 85.86 82.47 83.26 1,529,890 -2.95(-3.42%)
Apr 11, 2024 86.64 87.24 85.20 86.21 1,966,473 +0.37(+0.43%)
Apr 10, 2024 84.90 86.03 84.88 85.84 1,515,809 -0.18(-0.21%)
Apr 09, 2024 85.50 86.08 84.90 86.02 954,098 +1.28(+1.52%)
Apr 08, 2024 83.49 84.77 82.95 84.74 1,840,521 +1.74(+2.10%)
Apr 05, 2024 83.09 83.30 82.39 82.99 842,082 -0.52(-0.62%)
Apr 04, 2024 85.64 85.91 83.34 83.51 1,111,243 -1.63(-1.92%)
Apr 03, 2024 84.00 85.46 84.00 85.14 1,701,346 +1.24(+1.48%)
Apr 02, 2024 85.80 85.83 83.36 83.90 1,660,853 -2.11(-2.45%)
Apr 01, 2024 85.91 86.36 84.90 86.01 1,586,823 +0.38(+0.44%)
Mar 28, 2024 85.64 85.50 84.61 85.63 10,275,631 +0.35(+0.41%)
Mar 27, 2024 81.92 85.32 81.31 85.28 3,333,210 +4.18(+5.16%)
Mar 26, 2024 81.94 81.94 80.58 81.10 1,964,313 -0.57(-0.70%)
Mar 25, 2024 81.16 82.61 81.12 81.67 2,068,770 -1.07(-1.29%)
Mar 22, 2024 83.16 83.61 82.12 82.73 2,393,274 -0.24(-0.29%)
Mar 21, 2024 83.74 84.01 82.49 82.97 1,566,090 -0.20(-0.24%)
Mar 20, 2024 82.74 83.55 82.29 83.17 1,929,181 +0.86(+1.05%)
Mar 19, 2024 83.75 83.94 81.04 82.31 2,402,136 -0.75(-0.91%)
Mar 18, 2024 81.77 83.73 81.32 83.06 2,705,805 +0.95(+1.16%)
Mar 15, 2024 80.17 82.58 80.07 82.11 3,282,846 +1.24(+1.53%)
Mar 14, 2024 81.26 81.99 80.28 80.87 1,554,857 -0.99(-1.21%)
Mar 13, 2024 80.77 82.08 80.54 81.86 1,557,056 +1.39(+1.72%)
Mar 12, 2024 80.62 80.94 80.06 80.48 1,998,737 +0.14(+0.17%)
Mar 11, 2024 77.94 80.65 77.94 80.34 1,881,559 +2.29(+2.93%)
Mar 08, 2024 78.10 79.08 77.84 78.05 1,573,213 -0.10(-0.13%)
Mar 07, 2024 77.19 78.83 76.64 78.15 1,642,195 +1.73(+2.27%)
Mar 06, 2024 76.60 79.04 75.63 76.41 1,763,825 +0.38(+0.50%)
Mar 05, 2024 75.00 76.44 74.90 76.04 2,475,941 +0.67(+0.89%)
Mar 04, 2024 74.89 75.62 74.89 75.36 2,637,665 +0.16(+0.21%)
Mar 01, 2024 74.33 75.41 74.12 75.20 1,923,012 +0.38(+0.50%)
Feb 29, 2024 73.34 75.33 73.17 74.83 5,952,321 +2.27(+3.13%)
Feb 28, 2024 73.20 73.38 72.29 72.56 2,596,136 -1.22(-1.65%)
Feb 27, 2024 76.92 77.06 73.35 73.78 3,593,676 -2.94(-3.84%)
Feb 26, 2024 79.42 79.42 76.69 76.72 3,301,626 -3.04(-3.81%)
Feb 23, 2024 78.33 80.30 78.18 79.76 2,616,277 +1.01(+1.28%)
Feb 22, 2024 76.10 78.78 75.57 78.75 4,813,360 +2.66(+3.49%)
Feb 21, 2024 73.84 78.05 72.94 76.10 8,831,274 -5.20(-6.40%)
Feb 20, 2024 81.42 81.51 80.36 81.30 2,678,000 +0.83(+1.03%)
Feb 16, 2024 80.18 80.84 79.86 80.47 1,696,888 +0.15(+0.19%)
Feb 15, 2024 79.04 80.43 79.04 80.32 1,777,214 +1.65(+2.09%)
Feb 14, 2024 80.12 80.89 78.45 78.67 1,643,769 -1.10(-1.38%)
Feb 13, 2024 78.57 79.80 78.26 79.77 3,292,626 +0.17(+0.21%)
Feb 12, 2024 79.16 80.65 79.07 79.60 2,026,241 +0.38(+0.48%)
Feb 09, 2024 79.29 79.58 78.02 79.23 3,180,886 -0.56(-0.71%)
Feb 08, 2024 81.77 82.02 79.76 79.79 1,467,424 -1.81(-2.22%)
Feb 07, 2024 80.21 82.21 80.02 81.61 1,552,917 +1.56(+1.94%)
Feb 06, 2024 79.49 81.06 79.46 80.05 1,288,325 +0.58(+0.74%)
Feb 05, 2024 79.48 80.20 78.95 79.47 2,083,374 -1.08(-1.34%)
Feb 02, 2024 80.80 81.43 79.99 80.55 2,433,392 -0.90(-1.11%)
Feb 01, 2024 79.98 81.59 79.56 81.45 1,220,528 +1.49(+1.86%)
Jan 31, 2024 80.66 81.79 79.92 79.96 1,687,161 -0.32(-0.39%)
Jan 30, 2024 80.74 81.94 80.27 80.28 1,156,440 -1.00(-1.23%)
Jan 29, 2024 81.21 81.52 80.52 81.28 1,187,315 -0.25(-0.30%)
Jan 26, 2024 81.95 82.21 81.16 81.53 1,818,800 -0.11(-0.13%)
Jan 25, 2024 78.93 81.66 78.86 81.64 2,533,393 +3.30(+4.21%)
Jan 24, 2024 78.80 79.31 78.03 78.34 2,183,908 -0.44(-0.55%)
Jan 23, 2024 79.41 79.67 78.60 78.77 1,256,513 -0.28(-0.35%)
Jan 22, 2024 80.11 80.48 79.02 79.05 1,623,807 +0.24(+0.30%)
Jan 19, 2024 77.85 79.04 77.28 78.81 1,578,040 +1.16(+1.49%)
Jan 18, 2024 78.27 78.35 76.96 77.65 1,896,947 -0.53(-0.67%)
Jan 17, 2024 77.56 78.31 76.73 78.18 1,909,257 -0.65(-0.83%)
Jan 16, 2024 79.24 79.76 78.39 78.83 5,118,150 -0.70(-0.88%)
Jan 12, 2024 82.26 82.67 78.62 79.54 4,109,148 +0.47(+0.59%)
Jan 11, 2024 79.97 79.97 78.81 79.07 2,067,093 -0.75(-0.94%)
Jan 10, 2024 79.01 80.09 78.75 79.82 880,705 +0.49(+0.61%)
Jan 09, 2024 78.96 79.59 78.76 79.34 854,065 -0.19(-0.24%)
Jan 08, 2024 78.80 79.90 78.59 79.53 958,333 +0.27(+0.34%)
Jan 05, 2024 78.30 80.23 78.09 79.26 1,225,954 +0.42(+0.53%)
Jan 04, 2024 79.22 79.50 78.76 78.84 1,125,862 -0.44(-0.55%)
Jan 03, 2024 80.02 80.53 78.48 79.28 1,045,339 -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.