Skip to main content

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

84.43 -1.00 (-1.17%)
Streaming Delayed Price Updated: 11:55 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.