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

102.66 +0.03 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 102.88 103.50 102.05 102.66 724,619 +0.03(+0.03%)
Oct 10, 2024 101.89 102.84 101.37 102.63 835,401 +0.63(+0.62%)
Oct 09, 2024 102.76 102.79 101.82 102.00 884,080 -0.48(-0.47%)
Oct 08, 2024 100.86 102.59 100.72 102.48 1,180,130 +1.69(+1.68%)
Oct 07, 2024 100.13 100.88 99.60 100.79 1,214,464 +0.32(+0.32%)
Oct 04, 2024 100.87 101.46 100.14 100.47 786,897 -0.16(-0.16%)
Oct 03, 2024 102.50 102.74 100.22 100.63 897,089 -2.37(-2.30%)
Oct 02, 2024 102.70 104.17 102.70 103.00 1,034,303 -0.12(-0.12%)
Oct 01, 2024 104.90 105.11 103.07 103.12 1,154,085 -1.81(-1.72%)
Sep 30, 2024 105.28 105.96 104.06 104.93 1,508,286 -0.19(-0.18%)
Sep 27, 2024 104.99 105.61 104.24 105.12 1,326,427 +0.40(+0.38%)
Sep 26, 2024 104.21 104.99 103.72 104.72 1,441,534 +0.72(+0.69%)
Sep 25, 2024 105.16 105.25 103.61 104.00 1,121,566 -0.59(-0.56%)
Sep 24, 2024 103.57 104.78 103.48 104.59 1,112,452 +1.10(+1.06%)
Sep 23, 2024 102.53 103.49 102.02 103.49 1,117,679 +1.26(+1.23%)
Sep 20, 2024 102.41 103.39 101.60 102.23 3,882,939 -0.61(-0.59%)
Sep 19, 2024 104.03 104.03 102.22 102.84 1,097,354 -0.22(-0.21%)
Sep 18, 2024 104.09 104.09 102.56 103.06 843,793 -0.76(-0.73%)
Sep 17, 2024 103.65 104.00 103.06 103.82 949,301 +0.58(+0.56%)
Sep 16, 2024 103.73 104.27 102.50 103.24 902,019 +0.05(+0.05%)
Sep 13, 2024 103.36 103.98 102.84 103.19 979,121 +0.15(+0.15%)
Sep 12, 2024 102.73 103.26 102.00 103.04 955,172 +0.16(+0.15%)
Sep 11, 2024 102.34 102.96 100.32 102.88 1,178,001 +0.47(+0.46%)
Sep 10, 2024 103.19 103.73 101.33 102.41 1,064,888 -0.65(-0.63%)
Sep 09, 2024 103.01 104.40 102.47 103.06 1,216,354 +0.45(+0.44%)
Sep 06, 2024 102.04 103.29 101.53 102.61 1,504,829 +0.34(+0.33%)
Sep 05, 2024 102.97 102.99 101.44 102.27 958,075 -0.44(-0.43%)
Sep 04, 2024 103.30 104.35 102.68 102.71 1,010,248 -0.47(-0.45%)
Sep 03, 2024 102.62 104.89 102.57 103.18 1,559,595 -0.41(-0.39%)
Aug 30, 2024 102.84 103.77 101.81 103.59 1,645,446 +1.06(+1.03%)
Aug 29, 2024 102.10 102.99 100.91 102.53 808,705 +0.56(+0.55%)
Aug 28, 2024 100.40 102.36 99.96 101.97 1,134,095 +1.54(+1.54%)
Aug 27, 2024 100.21 100.54 99.60 100.43 838,339 +0.19(+0.19%)
Aug 26, 2024 99.82 101.45 99.68 100.24 797,636 +0.55(+0.55%)
Aug 23, 2024 100.54 100.84 99.21 99.69 1,084,916 -0.31(-0.31%)
Aug 22, 2024 99.91 100.36 99.01 100.00 1,103,014 +0.14(+0.14%)
Aug 21, 2024 97.74 99.91 97.50 99.86 1,187,694 +2.35(+2.41%)
Aug 20, 2024 98.62 98.83 97.48 97.51 640,318 -1.02(-1.03%)
Aug 19, 2024 98.35 99.00 98.01 98.53 645,912 +0.33(+0.33%)
Aug 16, 2024 98.76 99.02 97.52 98.20 1,139,493 -0.50(-0.50%)
Aug 15, 2024 96.82 98.71 96.71 98.70 1,371,897 +2.36(+2.45%)
Aug 14, 2024 96.17 96.88 95.27 96.34 991,401 +0.10(+0.10%)
Aug 13, 2024 95.86 96.83 95.25 96.24 1,485,884 +0.83(+0.87%)
Aug 12, 2024 95.84 96.96 94.68 95.41 1,392,458 -0.43(-0.45%)
Aug 09, 2024 95.42 96.53 94.84 95.84 1,589,342 +0.66(+0.69%)
Aug 08, 2024 94.57 95.33 92.30 95.18 1,742,963 +1.33(+1.42%)
Aug 07, 2024 98.81 99.02 92.11 93.84 3,936,878 -2.26(-2.35%)
Aug 06, 2024 94.48 97.56 94.20 96.11 2,103,367 +1.86(+1.98%)
Aug 05, 2024 93.87 95.35 91.86 94.24 2,010,991 -1.52(-1.59%)
Aug 02, 2024 96.71 96.95 94.61 95.77 1,885,341 -2.69(-2.73%)
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.