Skip to main content

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

99.04 +0.90 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 98.16 99.56 97.86 99.04 1,006,366 +0.90(+0.92%)
Jul 22, 2024 98.04 98.49 96.14 98.14 1,022,354 +2.47(+2.58%)
Jul 19, 2024 96.42 96.61 95.28 95.67 859,237 -0.95(-0.98%)
Jul 18, 2024 96.29 98.66 95.51 96.62 1,165,495 -0.14(-0.14%)
Jul 17, 2024 98.10 99.20 96.63 96.76 1,427,556 -1.35(-1.38%)
Jul 16, 2024 96.52 98.41 96.26 98.11 767,878 +1.91(+1.99%)
Jul 15, 2024 98.28 98.60 95.96 96.20 1,005,549 -2.12(-2.16%)
Jul 12, 2024 98.00 98.69 97.71 98.32 886,523 +0.75(+0.77%)
Jul 11, 2024 97.33 98.24 96.41 97.57 977,962 +1.30(+1.35%)
Jul 10, 2024 97.29 97.50 95.29 96.27 1,169,379 -0.54(-0.56%)
Jul 09, 2024 97.15 97.20 96.19 96.81 1,076,540 -0.48(-0.49%)
Jul 08, 2024 95.60 97.72 95.53 97.29 1,258,433 +2.00(+2.10%)
Jul 05, 2024 94.59 95.42 93.51 95.29 795,953 +0.27(+0.28%)
Jul 03, 2024 94.30 95.72 94.13 95.02 566,865 +0.28(+0.30%)
Jul 02, 2024 93.69 94.82 93.31 94.74 1,160,743 +1.60(+1.72%)
Jul 01, 2024 95.47 95.68 92.72 93.14 1,252,147 -2.07(-2.17%)
Jun 28, 2024 95.89 96.92 94.89 95.21 1,764,052 -0.51(-0.53%)
Jun 27, 2024 96.20 96.63 94.36 95.72 1,345,161 -0.47(-0.49%)
Jun 26, 2024 95.50 96.55 94.99 96.19 1,242,102 +0.29(+0.30%)
Jun 25, 2024 97.86 98.10 95.65 95.90 1,756,756 -1.96(-2.00%)
Jun 24, 2024 96.74 98.32 96.24 97.86 1,203,868 +1.88(+1.96%)
Jun 21, 2024 96.04 96.31 95.25 95.98 4,585,241 +0.21(+0.22%)
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%)
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.