Skip to main content

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

95.21 -0.51 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 104.65 106.44 101.36 105.26 2,654,110 -2.15(-2.00%)
Feb 27, 2020 106.85 111.45 106.37 107.41 1,742,779 -1.06(-0.98%)
Feb 26, 2020 110.59 111.87 107.94 108.48 1,819,601 -0.44(-0.40%)
Feb 25, 2020 112.99 113.07 107.19 108.92 2,234,367 -3.49(-3.10%)
Feb 24, 2020 113.65 113.81 110.10 112.41 2,270,035 -3.75(-3.23%)
Feb 21, 2020 116.13 117.61 115.37 116.16 1,857,330 -0.45(-0.38%)
Feb 20, 2020 117.38 119.24 115.92 116.61 1,682,667 -1.38(-1.17%)
Feb 19, 2020 118.62 120.17 117.78 117.99 1,009,733 -0.51(-0.43%)
Feb 18, 2020 119.08 119.30 116.69 118.50 1,220,605 -0.91(-0.76%)
Feb 14, 2020 120.14 120.87 119.25 119.40 1,170,134 -0.76(-0.64%)
Feb 13, 2020 115.09 120.38 112.95 120.17 3,615,940 -2.33(-1.90%)
Feb 12, 2020 122.51 123.94 121.24 122.49 1,420,041 +1.24(+1.02%)
Feb 11, 2020 122.98 123.43 121.12 121.25 1,071,209 -0.95(-0.78%)
Feb 10, 2020 122.65 123.10 121.92 122.20 1,097,955 -0.83(-0.67%)
Feb 07, 2020 124.71 125.42 122.71 123.03 1,311,806 -1.94(-1.55%)
Feb 06, 2020 125.67 126.43 124.86 124.97 1,094,870 -0.41(-0.32%)
Feb 05, 2020 124.06 126.20 123.50 125.38 1,254,216 +2.35(+1.91%)
Feb 04, 2020 121.32 123.57 120.75 123.02 1,333,227 +3.65(+3.06%)
Feb 03, 2020 115.33 119.82 115.03 119.38 1,247,720 +4.16(+3.61%)
Jan 31, 2020 116.50 116.89 114.08 115.22 1,555,892 -1.63(-1.40%)
Jan 30, 2020 116.91 116.97 113.50 116.85 2,126,802 -1.83(-1.54%)
Jan 29, 2020 119.96 120.70 118.50 118.68 808,326 -0.35(-0.30%)
Jan 28, 2020 118.52 119.35 117.50 119.03 855,787 +1.29(+1.10%)
Jan 27, 2020 118.53 119.16 117.53 117.74 1,012,587 -1.59(-1.33%)
Jan 24, 2020 119.77 120.61 118.80 119.33 782,555 -0.23(-0.19%)
Jan 23, 2020 119.17 120.36 117.64 119.56 1,083,470 +0.13(+0.11%)
Jan 22, 2020 118.72 120.23 118.29 119.43 804,526 +0.97(+0.82%)
Jan 21, 2020 117.78 119.54 117.33 118.46 1,038,410 -0.07(-0.06%)
Jan 17, 2020 117.20 118.69 116.74 118.53 1,057,479 +1.54(+1.31%)
Jan 16, 2020 114.29 117.22 114.05 116.99 932,394 +2.80(+2.45%)
Jan 15, 2020 113.37 114.69 113.02 114.19 1,196,835 +0.56(+0.50%)
Jan 14, 2020 111.63 113.98 111.24 113.63 1,985,059 +1.70(+1.52%)
Jan 13, 2020 110.73 112.02 109.77 111.92 955,723 +1.20(+1.09%)
Jan 10, 2020 109.23 111.36 108.91 110.72 1,143,393 +2.06(+1.90%)
Jan 09, 2020 109.02 109.59 107.48 108.65 1,276,148 -0.44(-0.40%)
Jan 08, 2020 109.71 110.39 109.05 109.09 860,402 -1.03(-0.93%)
Jan 07, 2020 109.41 111.21 109.41 110.12 1,416,420 -0.18(-0.17%)
Jan 06, 2020 110.99 111.49 110.31 110.31 1,332,085 -0.73(-0.66%)
Jan 03, 2020 111.00 112.30 110.51 111.03 1,220,658 -1.05(-0.94%)
Jan 02, 2020 113.72 113.78 111.46 112.09 1,002,757 -1.29(-1.14%)
Dec 31, 2019 112.05 113.50 111.86 113.38 945,848 +1.81(+1.62%)
Dec 30, 2019 112.19 112.45 111.44 111.57 651,680 -0.33(-0.30%)
Dec 27, 2019 111.67 113.26 111.11 111.91 803,606 +0.93(+0.84%)
Dec 26, 2019 108.52 111.12 108.52 110.97 960,656 +1.70(+1.56%)
Dec 24, 2019 109.30 109.71 108.69 109.27 627,462 +1.00(+0.92%)
Dec 23, 2019 107.00 108.90 106.48 108.27 1,328,587 +1.00(+0.94%)
Dec 20, 2019 108.97 109.60 107.06 107.27 1,969,161 -0.47(-0.44%)
Dec 19, 2019 107.78 108.31 106.79 107.74 1,338,841 +0.75(+0.70%)
Dec 18, 2019 105.97 107.91 104.68 106.99 1,977,284 +1.22(+1.16%)
Dec 17, 2019 104.74 106.57 104.66 105.77 4,012,669 +0.94(+0.90%)
Dec 16, 2019 109.95 110.61 104.52 104.82 6,801,452 -12.21(-10.43%)
Dec 13, 2019 118.10 118.52 116.58 117.03 944,684 -0.54(-0.46%)
Dec 12, 2019 117.67 118.47 116.59 117.58 1,272,444 +0.05(+0.05%)
Dec 11, 2019 117.39 118.13 116.74 117.52 1,440,489 +0.48(+0.41%)
Dec 10, 2019 116.81 117.80 116.35 117.04 2,624,456 +0.16(+0.13%)
Dec 09, 2019 122.66 122.98 115.17 116.89 3,116,897 -7.19(-5.79%)
Dec 06, 2019 124.06 124.37 123.28 124.08 1,210,048 +0.24(+0.19%)
Dec 05, 2019 122.72 124.30 122.56 123.84 919,427 +1.53(+1.25%)
Dec 04, 2019 123.56 124.13 122.26 122.31 1,283,139 -1.03(-0.84%)
Dec 03, 2019 121.14 123.69 120.85 123.34 1,870,972 +0.58(+0.47%)
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.