Skip to main content

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

95.83 -0.07 (-0.07%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.