Skip to main content

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

98.93 -0.50 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 99.21 99.80 98.77 98.93 1,161,992 -0.50(-0.50%)
Oct 31, 2024 100.79 101.17 97.65 99.43 1,278,012 -1.71(-1.69%)
Oct 30, 2024 101.19 101.92 100.84 101.14 910,999 -0.19(-0.19%)
Oct 29, 2024 101.75 102.20 101.27 101.33 1,042,756 -0.87(-0.85%)
Oct 28, 2024 102.50 103.08 101.66 102.20 673,322 +0.75(+0.74%)
Oct 25, 2024 102.58 102.58 101.25 101.45 961,523 -1.00(-0.98%)
Oct 24, 2024 104.60 104.69 102.19 102.45 957,734 -1.50(-1.44%)
Oct 23, 2024 103.81 104.30 103.26 103.95 619,516 +0.08(+0.08%)
Oct 22, 2024 103.94 104.22 102.40 103.87 968,963 -0.20(-0.19%)
Oct 21, 2024 104.52 105.03 103.83 104.07 914,106 -0.43(-0.41%)
Oct 18, 2024 104.29 104.52 103.50 104.50 1,155,203 +0.11(+0.11%)
Oct 17, 2024 105.47 105.50 103.54 104.39 1,977,111 -1.32(-1.25%)
Oct 16, 2024 106.12 106.36 105.57 105.71 818,990 -0.36(-0.34%)
Oct 15, 2024 105.51 106.77 104.87 106.07 1,083,378 +0.93(+0.88%)
Oct 14, 2024 102.69 105.29 102.45 105.14 1,086,997 +2.48(+2.42%)
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%)
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.