International Flavors & Fragrances, Inc. (IFF)

83.12
-0.36 (-0.43%)
NYSE · Last Trade: Oct 1st, 7:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For International Flavors & Fragrances, Inc. (IFF)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202683.0083.6481.5483.121,840,19883.12
9/30/202685.6885.7283.4783.481,912,32983.48
9/29/202685.5786.5185.0885.251,455,97185.25
9/28/202684.5286.3784.0085.721,863,46485.72
9/25/202686.3386.5085.3485.691,554,03485.69
9/24/202685.7486.6785.1185.852,202,94385.85
9/23/202685.1785.9884.9185.711,413,98385.71
9/22/202684.9786.1084.1685.791,429,50785.79
9/21/202684.0584.2883.3483.601,606,16583.60
9/18/202684.0584.0582.6982.963,727,05482.96
9/17/202685.3085.6184.6184.911,443,89984.51
9/16/202684.6685.1883.6984.401,635,81284.00
9/15/202683.0084.6982.9184.241,581,03983.84
9/14/202683.9884.4883.0083.431,584,40783.04
9/11/202684.9484.9483.5683.611,375,96183.22
9/10/202683.5084.4282.6084.051,855,73183.65
9/09/202685.0985.3284.1384.311,612,50883.91
9/08/202685.5986.5485.3885.621,678,47985.22
9/04/202685.4686.6385.4686.351,476,53085.94
9/03/202687.7087.7485.8986.461,506,96786.05
9/02/202686.3787.9286.0686.941,288,81786.53
9/01/202686.0286.8585.1285.781,494,06185.38
8/31/202687.4688.0686.1486.331,811,78685.92
8/28/202687.8088.6487.0887.951,162,40187.54
8/27/202686.1787.2785.8886.851,507,65786.44
8/26/202687.4388.5686.9487.121,362,11286.71
8/25/202685.8887.3585.1487.161,565,87086.75
8/24/202684.8685.9784.3085.811,568,87585.41
8/21/202684.1085.2183.8384.281,092,26283.88
8/20/202681.9784.8381.4583.391,263,56083.00
8/19/202682.3683.9781.4883.331,201,95882.94
8/18/202682.1382.4680.8681.001,050,82480.62
8/17/202683.4383.7081.7381.831,175,71781.44
8/14/202683.8984.2483.1484.18895,85683.78
8/13/202684.2084.7283.7084.061,113,16283.66
8/12/202685.2785.5483.6283.851,640,39983.45
8/11/202684.8686.1884.5785.001,632,07484.60
8/10/202685.0085.4783.9185.091,814,70184.69
8/07/202684.7385.9084.1485.891,420,88485.49
8/06/202686.8886.9283.7684.552,589,00784.15
8/05/202683.8389.3183.8388.073,440,91287.66
8/04/202680.5881.3779.4780.891,811,40480.51
8/03/202680.0581.6379.0580.581,659,79480.20
7/31/202678.5879.7578.1379.221,643,47178.85
7/30/202680.1080.3578.4779.481,411,93979.11
7/29/202678.7479.7577.7079.631,926,70079.25
7/28/202677.7079.5576.9079.251,667,66378.88
7/27/202676.6277.6776.2676.401,739,97776.04
7/24/202673.8676.6173.7875.941,460,19975.58
7/23/202674.9375.7572.1173.773,739,90273.42
7/22/202676.9777.3676.3677.201,297,96676.84
7/21/202677.1777.5476.1276.261,302,18675.90
7/20/202678.1978.5976.7177.271,184,70276.91
7/17/202677.7280.1477.5478.201,677,11877.83
7/16/202674.9877.6474.9477.601,134,14877.23
7/15/202674.8675.8974.4875.311,331,76774.96
7/14/202675.9976.5774.6174.671,901,84374.32
7/13/202677.2977.8174.7575.102,270,21774.75
7/10/202679.1379.6377.0377.531,476,06677.16
7/09/202678.4079.0578.1778.531,746,75078.16
7/08/202680.0080.0077.1478.943,463,36878.57
7/07/202683.4783.8281.6481.831,856,54881.44
7/06/202683.3483.5381.6982.772,183,27682.38
7/02/202681.9783.8381.3783.832,179,84583.44