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

90.81 +1.03 (+1.15%)

Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	90.01	90.90	89.27	90.81	1,639,340	+1.03(+1.15%)
Nov 21, 2024	88.39	89.97	87.92	89.78	1,165,064	+0.94(+1.06%)
Nov 20, 2024	89.39	89.79	87.85	88.84	1,576,667	-0.09(-0.10%)
Nov 19, 2024	86.50	89.41	86.19	88.93	2,216,732	+2.32(+2.68%)
Nov 18, 2024	85.95	86.63	85.40	86.61	1,786,668	+0.47(+0.55%)
Nov 15, 2024	89.19	89.19	86.07	86.14	2,602,202	-3.23(-3.61%)
Nov 14, 2024	89.85	90.61	89.22	89.37	1,471,164	-0.48(-0.53%)
Nov 13, 2024	89.60	90.07	89.36	89.85	1,081,778	+0.42(+0.47%)
Nov 12, 2024	91.64	92.26	89.38	89.43	1,387,383	-1.78(-1.95%)
Nov 11, 2024	91.76	92.39	90.56	91.21	2,125,715	-1.07(-1.16%)
Nov 08, 2024	91.71	93.08	90.72	92.28	3,112,169	+1.32(+1.45%)
Nov 07, 2024	88.15	91.16	88.15	90.96	3,475,041	+3.39(+3.87%)
Nov 06, 2024	94.99	94.99	86.84	87.57	5,081,296	-11.53(-11.63%)
Nov 05, 2024	97.98	99.82	97.05	99.10	1,396,629	+0.13(+0.13%)
Nov 04, 2024	99.65	100.73	98.82	98.97	1,348,504	+0.04(+0.04%)
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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

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

Historical Prices