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 (%)
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%)
Jan 02, 2024 79.62 80.76 79.54 80.69 1,106,185 +0.45(+0.56%)
Dec 29, 2023 80.60 81.11 79.92 80.25 774,597 -0.87(-1.08%)
Dec 28, 2023 80.52 81.54 80.52 81.12 946,429 +0.44(+0.54%)
Dec 27, 2023 80.44 80.96 80.25 80.69 979,972 +0.14(+0.17%)
Dec 26, 2023 79.27 80.96 79.09 80.55 814,095 +1.35(+1.71%)
Dec 22, 2023 79.59 80.41 78.83 79.19 1,196,447 +0.25(+0.31%)
Dec 21, 2023 78.90 79.04 77.55 78.95 1,194,576 +0.83(+1.07%)
Dec 20, 2023 78.34 78.59 77.51 78.11 1,906,048 -0.38(-0.49%)
Dec 19, 2023 77.72 78.77 77.58 78.50 2,229,257 +0.91(+1.18%)
Dec 18, 2023 78.55 78.77 77.12 77.58 1,619,694 -0.55(-0.70%)
Dec 15, 2023 78.37 79.14 77.72 78.13 3,788,712 -0.56(-0.71%)
Dec 14, 2023 78.49 81.16 77.86 78.69 2,969,968 +1.43(+1.85%)
Dec 13, 2023 74.70 77.81 74.35 77.26 1,543,329 +2.23(+2.97%)
Dec 12, 2023 75.46 75.50 74.22 75.03 1,839,971 -0.21(-0.27%)
Dec 11, 2023 75.14 75.43 74.86 75.24 2,276,852 -0.15(-0.20%)
Dec 08, 2023 75.53 75.99 75.03 75.38 1,125,396 -0.18(-0.23%)
Dec 07, 2023 74.51 76.45 74.31 75.56 1,179,284 +1.27(+1.70%)
Dec 06, 2023 74.39 75.37 74.21 74.30 1,006,569 +0.28(+0.38%)
Dec 05, 2023 74.61 74.98 73.69 74.01 1,880,114 -0.86(-1.15%)
Dec 04, 2023 74.83 75.57 74.70 74.87 1,896,622 -0.47(-0.63%)
Dec 01, 2023 74.05 75.36 74.05 75.35 1,686,288 +1.37(+1.86%)
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%)
Sep 01, 2023 68.91 70.21 68.14 68.14 1,671,728 -0.19(-0.28%)
Aug 31, 2023 68.00 69.37 67.96 68.33 2,534,031 +0.63(+0.93%)
Aug 30, 2023 66.96 68.21 66.77 67.70 1,628,454 +0.83(+1.25%)
Aug 29, 2023 64.76 66.92 64.71 66.87 1,795,447 +2.45(+3.81%)
Aug 28, 2023 64.59 64.94 64.02 64.41 1,030,752 +0.36(+0.56%)
Aug 25, 2023 63.88 64.61 63.47 64.06 1,283,630 +0.63(+0.99%)
Aug 24, 2023 64.21 65.28 62.67 63.43 1,519,201 -1.77(-2.71%)
Aug 23, 2023 64.96 66.06 64.95 65.19 2,236,761 +0.21(+0.33%)
Aug 22, 2023 63.12 65.07 63.09 64.98 3,131,950 +2.35(+3.75%)
Aug 21, 2023 61.77 62.75 61.44 62.63 1,783,293 +0.85(+1.38%)
Aug 18, 2023 60.57 61.80 60.24 61.78 2,484,351 +0.84(+1.38%)
Aug 17, 2023 61.71 61.91 60.90 60.93 1,925,912 -0.50(-0.82%)
Aug 16, 2023 62.29 62.45 61.40 61.44 2,253,555 -1.20(-1.92%)
Aug 15, 2023 62.15 62.96 61.97 62.64 3,123,246 -0.38(-0.60%)
Aug 14, 2023 61.80 63.04 61.72 63.02 2,457,917 +0.68(+1.09%)
Aug 11, 2023 61.13 62.44 61.12 62.34 2,579,329 +0.98(+1.60%)
Aug 10, 2023 61.76 63.02 61.33 61.36 2,916,507 -0.50(-0.82%)
Aug 09, 2023 62.70 63.08 60.91 61.86 6,288,425 -0.97(-1.54%)
Aug 08, 2023 60.79 65.50 60.41 62.83 11,444,575 -15.09(-19.37%)
Aug 07, 2023 77.67 78.21 77.30 77.93 2,733,495 -0.16(-0.20%)
Aug 04, 2023 78.00 79.30 78.00 78.08 1,739,271 +0.33(+0.42%)
Aug 03, 2023 79.67 79.91 77.74 77.75 2,257,390 -2.11(-2.65%)
Aug 02, 2023 80.85 80.85 79.71 79.87 1,501,766 -1.92(-2.35%)
Aug 01, 2023 81.75 82.22 81.15 81.79 1,349,187 -0.28(-0.34%)
Jul 31, 2023 83.41 84.05 81.34 82.07 5,026,867 -0.66(-0.80%)
Jul 28, 2023 82.84 83.27 82.11 82.73 2,356,209 +1.10(+1.34%)
Jul 27, 2023 84.68 85.11 81.31 81.63 1,865,212 -2.82(-3.34%)
Jul 26, 2023 84.53 86.03 83.92 84.45 2,098,014 +0.05(+0.06%)
Jul 25, 2023 82.73 84.94 82.25 84.41 3,265,179 +1.99(+2.41%)
Jul 24, 2023 81.69 82.90 81.48 82.42 2,956,421 +0.94(+1.15%)
Jul 21, 2023 80.44 81.88 78.91 81.48 2,206,844 +0.55(+0.68%)
Jul 20, 2023 81.27 81.44 80.12 80.92 3,136,002 -0.62(-0.76%)
Jul 19, 2023 80.55 81.83 80.38 81.54 2,800,782 +1.71(+2.14%)
Jul 18, 2023 77.03 79.88 77.01 79.84 2,251,779 +2.75(+3.56%)
Jul 17, 2023 78.09 78.09 76.27 77.09 2,198,614 -0.60(-0.77%)
Jul 14, 2023 78.80 79.28 76.86 77.69 2,286,457 -0.93(-1.18%)
Jul 13, 2023 79.07 79.59 78.18 78.62 2,389,192 -0.55(-0.70%)
Jul 12, 2023 79.03 79.80 78.93 79.18 2,598,126 +1.15(+1.48%)
Jul 11, 2023 76.52 78.12 76.30 78.02 2,190,003 +1.77(+2.32%)
Jul 10, 2023 76.30 77.88 76.00 76.26 1,587,379 +0.03(+0.04%)
Jul 07, 2023 75.78 77.45 75.78 76.23 2,182,728 +0.54(+0.72%)
Jul 06, 2023 75.46 75.91 74.52 75.69 2,350,041 -0.54(-0.71%)
Jul 05, 2023 76.71 77.40 75.77 76.23 2,797,231 -1.11(-1.43%)
Jul 03, 2023 77.11 78.04 76.78 77.33 1,271,972 +0.14(+0.18%)
Jun 30, 2023 76.12 77.36 75.49 77.20 2,334,175 +1.73(+2.29%)
Jun 29, 2023 74.44 75.58 73.78 75.47 3,923,519 +1.06(+1.42%)
Jun 28, 2023 74.44 74.67 73.06 74.42 2,597,030 +0.07(+0.09%)
Jun 27, 2023 74.70 75.04 74.01 74.35 3,016,600 -0.17(-0.23%)
Jun 26, 2023 73.19 74.56 72.94 74.52 2,163,333 +1.50(+2.06%)
Jun 23, 2023 74.20 74.59 72.92 73.02 3,187,716 -1.89(-2.52%)
Jun 22, 2023 74.75 75.46 74.14 74.91 1,234,267 -0.12(-0.16%)
Jun 21, 2023 75.97 76.24 74.58 75.03 2,271,587 -1.01(-1.33%)
Jun 20, 2023 77.12 77.51 75.55 76.03 2,461,245 -1.09(-1.42%)
Jun 16, 2023 76.78 77.69 75.79 77.13 5,261,637 +0.82(+1.07%)
Jun 15, 2023 74.86 76.49 74.52 76.31 1,844,153 -16.93(-18.16%)
May 08, 2023 92.63 93.58 92.37 93.25 1,461,585 +0.66(+0.72%)
May 05, 2023 91.77 92.87 91.77 92.58 1,487,923 +1.32(+1.44%)
May 04, 2023 90.67 91.57 90.18 91.27 1,250,360 +0.78(+0.86%)
May 03, 2023 92.81 92.88 90.26 90.49 1,455,015 -1.80(-1.96%)
May 02, 2023 92.24 92.76 90.50 92.30 1,115,117 -0.55(-0.59%)
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.