Skip to main content

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

95.90 -1.96 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 123.17 123.92 122.73 123.37 494,207 -0.17(-0.13%)
Nov 27, 2019 124.51 124.51 122.52 123.53 968,153 -0.40(-0.32%)
Nov 26, 2019 123.17 124.05 122.54 123.93 1,504,461 +0.41(+0.33%)
Nov 25, 2019 122.18 123.66 121.86 123.52 910,584 +1.21(+0.99%)
Nov 22, 2019 121.42 122.89 120.32 122.31 1,718,222 +2.74(+2.29%)
Nov 21, 2019 118.86 119.93 118.37 119.57 1,202,259 +0.42(+0.35%)
Nov 20, 2019 118.42 119.99 118.16 119.15 1,232,888 -0.42(-0.35%)
Nov 19, 2019 118.51 119.78 117.50 119.57 1,225,221 +1.62(+1.38%)
Nov 18, 2019 116.41 118.00 115.84 117.94 717,262 +0.96(+0.82%)
Nov 15, 2019 117.28 118.22 116.86 116.98 1,082,289 +0.02(+0.02%)
Nov 14, 2019 115.50 116.98 115.22 116.96 668,197 +1.07(+0.92%)
Nov 13, 2019 113.19 116.29 112.87 115.90 752,701 +1.85(+1.62%)
Nov 12, 2019 114.43 115.05 113.44 114.05 668,554 -0.58(-0.50%)
Nov 11, 2019 115.69 115.70 114.25 114.62 776,945 -1.39(-1.20%)
Nov 08, 2019 116.60 117.13 115.14 116.01 760,372 -0.53(-0.46%)
Nov 07, 2019 116.67 118.04 116.11 116.55 805,455 +0.36(+0.31%)
Nov 06, 2019 117.32 117.68 114.55 116.19 1,186,591 -1.27(-1.08%)
Nov 05, 2019 110.37 118.80 108.69 117.45 3,209,679 +9.13(+8.43%)
Nov 04, 2019 107.65 109.03 107.16 108.33 1,667,272 +1.98(+1.86%)
Nov 01, 2019 107.08 108.05 105.91 106.34 1,271,180 -0.24(-0.22%)
Oct 31, 2019 107.55 107.75 105.34 106.58 1,083,642 -1.14(-1.06%)
Oct 30, 2019 106.52 107.85 105.14 107.72 847,385 +0.95(+0.89%)
Oct 29, 2019 103.91 107.49 103.88 106.77 1,236,007 +1.78(+1.70%)
Oct 28, 2019 105.55 105.62 104.65 104.99 1,024,571 +0.20(+0.19%)
Oct 25, 2019 104.30 105.28 103.32 104.79 983,264 +0.22(+0.21%)
Oct 24, 2019 105.22 105.22 103.32 104.57 672,102 -0.27(-0.26%)
Oct 23, 2019 104.31 105.64 104.31 104.84 830,210 +0.79(+0.76%)
Oct 22, 2019 102.97 104.42 102.39 104.05 698,693 +0.64(+0.62%)
Oct 21, 2019 103.46 103.91 102.74 103.42 978,221 +0.48(+0.47%)
Oct 18, 2019 104.67 104.98 102.28 102.94 904,845 -1.41(-1.35%)
Oct 17, 2019 104.59 105.16 103.86 104.34 570,813 +0.25(+0.24%)
Oct 16, 2019 103.91 105.04 103.47 104.09 908,075 -0.02(-0.02%)
Oct 15, 2019 103.90 104.81 103.23 104.11 565,261 +0.74(+0.72%)
Oct 14, 2019 103.07 104.28 102.86 103.36 594,083 +0.16(+0.15%)
Oct 11, 2019 102.58 104.53 102.42 103.21 914,805 +1.90(+1.88%)
Oct 10, 2019 100.53 101.64 99.48 101.30 1,519,154 +0.76(+0.76%)
Oct 09, 2019 100.50 101.13 99.07 100.54 1,227,223 +0.86(+0.86%)
Oct 08, 2019 102.20 102.45 98.60 99.69 1,836,689 -3.74(-3.62%)
Oct 07, 2019 103.73 105.06 103.36 103.42 1,039,698 -0.66(-0.63%)
Oct 04, 2019 102.38 104.19 101.64 104.08 1,982,784 +1.08(+1.04%)
Oct 03, 2019 101.90 103.06 100.09 103.00 962,624 +0.81(+0.79%)
Oct 02, 2019 105.47 106.18 102.09 102.19 1,677,762 -4.04(-3.81%)
Oct 01, 2019 107.49 107.91 105.37 106.24 936,174 -0.94(-0.87%)
Sep 30, 2019 105.77 107.85 105.77 107.17 1,048,574 +1.64(+1.56%)
Sep 27, 2019 105.06 106.03 104.65 105.53 564,154 +0.88(+0.84%)
Sep 26, 2019 106.64 106.64 102.47 104.65 1,063,955 -2.02(-1.89%)
Sep 25, 2019 105.85 107.41 105.48 106.67 1,583,057 +1.24(+1.18%)
Sep 24, 2019 107.46 108.01 104.92 105.42 1,273,385 -1.83(-1.70%)
Sep 23, 2019 104.47 107.45 104.39 107.25 1,237,064 +2.28(+2.17%)
Sep 20, 2019 106.85 107.20 104.80 104.97 2,270,357 -1.69(-1.59%)
Sep 19, 2019 106.63 107.98 106.20 106.67 819,209 -0.11(-0.11%)
Sep 18, 2019 106.51 108.40 105.68 106.78 1,078,256 +0.66(+0.62%)
Sep 17, 2019 105.88 106.41 104.05 106.12 1,285,979 +0.17(+0.16%)
Sep 16, 2019 109.62 109.89 105.92 105.94 1,197,745 -4.58(-4.14%)
Sep 13, 2019 110.29 111.03 109.33 110.52 905,104 +0.17(+0.16%)
Sep 12, 2019 110.97 111.34 108.17 110.35 1,347,439 -0.31(-0.28%)
Sep 11, 2019 108.60 110.68 107.76 110.66 1,690,761 +3.12(+2.91%)
Sep 10, 2019 104.25 107.89 104.25 107.53 2,563,887 +3.41(+3.28%)
Sep 09, 2019 102.45 104.76 102.45 104.12 1,831,684 +1.80(+1.76%)
Sep 06, 2019 99.88 103.11 99.56 102.32 2,414,572 +2.92(+2.93%)
Sep 05, 2019 97.94 99.86 97.86 99.41 1,634,264 +2.26(+2.32%)
Sep 04, 2019 96.00 97.45 96.00 97.15 1,016,332 +2.39(+2.52%)
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.