International Flavors & Fragrances Inc. (IFF)
NYSE: IFF · Real-Time Price · USD
104.72
+0.72 (0.69%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 105.16 | 105.25 | 103.62 | 104.00 | 104.00 | -0.56% | 1,121,566 |
| Sep 24, 2024 | 103.57 | 104.78 | 103.48 | 104.59 | 104.59 | 1.06% | 1,112,472 |
| Sep 23, 2024 | 102.53 | 103.49 | 102.02 | 103.49 | 103.49 | 1.23% | 1,117,679 |
| Sep 20, 2024 | 102.41 | 103.39 | 101.60 | 102.23 | 102.23 | -0.98% | 3,882,937 |
| Sep 19, 2024 | 104.44 | 104.44 | 102.62 | 103.24 | 102.84 | -0.21% | 1,093,103 |
| Sep 18, 2024 | 104.50 | 104.50 | 102.96 | 103.46 | 103.06 | -0.73% | 840,122 |
| Sep 17, 2024 | 104.05 | 104.41 | 103.46 | 104.22 | 103.81 | 0.56% | 945,623 |
| Sep 16, 2024 | 104.13 | 104.68 | 102.90 | 103.64 | 103.24 | 0.05% | 898,525 |
| Sep 13, 2024 | 103.76 | 104.38 | 103.24 | 103.59 | 103.19 | 0.15% | 975,328 |
| Sep 12, 2024 | 103.13 | 103.66 | 102.40 | 103.44 | 103.04 | 0.15% | 951,472 |
| Sep 11, 2024 | 102.74 | 103.36 | 100.71 | 103.28 | 102.88 | 0.46% | 1,173,437 |
| Sep 10, 2024 | 103.59 | 104.13 | 101.72 | 102.81 | 102.41 | -0.63% | 1,060,763 |
| Sep 9, 2024 | 103.41 | 104.81 | 102.87 | 103.46 | 103.06 | 0.44% | 1,211,641 |
| Sep 6, 2024 | 102.44 | 103.69 | 101.92 | 103.01 | 102.61 | 0.33% | 1,498,999 |
| Sep 5, 2024 | 103.37 | 103.39 | 101.83 | 102.67 | 102.27 | -0.43% | 954,363 |
| Sep 4, 2024 | 103.70 | 104.76 | 103.08 | 103.11 | 102.71 | -0.45% | 996,998 |
| Sep 3, 2024 | 103.02 | 105.30 | 102.97 | 103.58 | 103.18 | -0.39% | 1,553,583 |
| Aug 30, 2024 | 103.24 | 104.17 | 102.21 | 103.99 | 103.59 | 1.03% | 1,639,071 |
| Aug 29, 2024 | 102.50 | 103.39 | 101.30 | 102.93 | 102.53 | 0.55% | 805,574 |
| Aug 28, 2024 | 100.79 | 102.76 | 100.35 | 102.37 | 101.97 | 1.54% | 1,129,701 |
| Aug 27, 2024 | 100.60 | 100.93 | 99.99 | 100.82 | 100.43 | 0.19% | 835,091 |
| Aug 26, 2024 | 100.21 | 101.85 | 100.07 | 100.63 | 100.24 | 0.55% | 794,546 |
| Aug 23, 2024 | 100.93 | 101.23 | 99.59 | 100.08 | 99.69 | -0.31% | 1,080,713 |
| Aug 22, 2024 | 100.30 | 100.75 | 99.40 | 100.39 | 100.00 | 0.14% | 1,098,741 |
| Aug 21, 2024 | 98.12 | 100.30 | 97.88 | 100.25 | 99.86 | 2.41% | 1,183,113 |
| Aug 20, 2024 | 99.00 | 99.21 | 97.86 | 97.89 | 97.51 | -1.03% | 637,838 |
| Aug 19, 2024 | 98.73 | 99.39 | 98.39 | 98.91 | 98.52 | 0.33% | 643,410 |
| Aug 16, 2024 | 99.14 | 99.41 | 97.90 | 98.58 | 98.20 | -0.50% | 1,135,078 |
| Aug 15, 2024 | 97.20 | 99.09 | 97.09 | 99.08 | 98.69 | 2.45% | 1,366,582 |
| Aug 14, 2024 | 96.54 | 97.26 | 95.64 | 96.71 | 96.33 | 0.10% | 987,560 |
| Aug 13, 2024 | 96.23 | 97.21 | 95.62 | 96.61 | 96.23 | 0.87% | 1,480,127 |
| Aug 12, 2024 | 96.21 | 97.34 | 95.05 | 95.78 | 95.41 | -0.45% | 1,387,063 |
| Aug 9, 2024 | 95.79 | 96.91 | 95.21 | 96.21 | 95.84 | 0.69% | 1,583,185 |
| Aug 8, 2024 | 94.94 | 95.70 | 92.66 | 95.55 | 95.18 | 1.42% | 1,736,210 |
| Aug 7, 2024 | 99.19 | 99.41 | 92.47 | 94.21 | 93.84 | -2.35% | 3,921,625 |
| Aug 6, 2024 | 94.85 | 97.94 | 94.57 | 96.48 | 96.10 | 1.98% | 2,095,647 |
| Aug 5, 2024 | 94.24 | 95.72 | 92.22 | 94.61 | 94.24 | -1.59% | 2,003,200 |
| Aug 2, 2024 | 97.09 | 97.33 | 94.98 | 96.14 | 95.77 | -2.73% | 1,876,329 |
| Aug 1, 2024 | 100.02 | 100.56 | 98.10 | 98.84 | 98.46 | -0.64% | 1,183,832 |
| Jul 31, 2024 | 100.00 | 100.97 | 99.25 | 99.48 | 99.09 | -0.16% | 1,290,353 |
| Jul 30, 2024 | 99.93 | 101.89 | 98.82 | 99.64 | 99.25 | 0.08% | 1,494,100 |
| Jul 29, 2024 | 99.05 | 99.81 | 98.12 | 99.56 | 99.17 | 0.73% | 946,264 |
| Jul 26, 2024 | 97.75 | 99.01 | 97.27 | 98.84 | 98.46 | 1.73% | 1,231,311 |
| Jul 25, 2024 | 98.01 | 98.74 | 96.85 | 97.16 | 96.78 | -0.94% | 973,264 |
| Jul 24, 2024 | 98.94 | 99.68 | 97.99 | 98.08 | 97.70 | -0.97% | 1,056,791 |
| Jul 23, 2024 | 98.16 | 99.56 | 97.87 | 99.04 | 98.65 | 0.92% | 1,006,366 |
| Jul 22, 2024 | 98.04 | 98.49 | 96.14 | 98.14 | 97.76 | 2.58% | 1,022,354 |
| Jul 19, 2024 | 96.42 | 96.62 | 95.28 | 95.67 | 95.30 | -0.98% | 859,237 |
| Jul 18, 2024 | 96.29 | 98.66 | 95.51 | 96.62 | 96.24 | -0.14% | 1,165,447 |
| Jul 17, 2024 | 98.10 | 99.20 | 96.63 | 96.76 | 96.38 | -1.38% | 1,427,556 |
| Jul 16, 2024 | 96.52 | 98.41 | 96.26 | 98.11 | 97.73 | 1.99% | 767,877 |
| Jul 15, 2024 | 98.28 | 98.60 | 95.96 | 96.20 | 95.83 | -2.16% | 1,005,549 |
| Jul 12, 2024 | 98.00 | 98.69 | 97.71 | 98.32 | 97.94 | 0.77% | 886,523 |
| Jul 11, 2024 | 97.33 | 98.24 | 96.41 | 97.57 | 97.19 | 1.35% | 977,962 |
| Jul 10, 2024 | 97.29 | 97.50 | 95.29 | 96.27 | 95.90 | -0.56% | 1,169,379 |
| Jul 9, 2024 | 97.15 | 97.21 | 96.19 | 96.81 | 96.43 | -0.49% | 1,076,540 |
| Jul 8, 2024 | 95.60 | 97.72 | 95.54 | 97.29 | 96.91 | 2.10% | 1,258,433 |
| Jul 5, 2024 | 94.59 | 95.42 | 93.51 | 95.29 | 94.92 | 0.28% | 795,953 |
| Jul 3, 2024 | 94.30 | 95.73 | 94.13 | 95.02 | 94.65 | 0.30% | 566,865 |
| Jul 2, 2024 | 93.69 | 94.82 | 93.31 | 94.74 | 94.37 | 1.72% | 1,160,743 |
| Jul 1, 2024 | 95.47 | 95.68 | 92.72 | 93.14 | 92.78 | -2.17% | 1,252,147 |
| Jun 28, 2024 | 95.89 | 96.92 | 94.89 | 95.21 | 94.84 | -0.53% | 1,764,052 |
| Jun 27, 2024 | 96.20 | 96.63 | 94.36 | 95.72 | 95.35 | -0.49% | 1,345,161 |
| Jun 26, 2024 | 95.50 | 96.55 | 94.99 | 96.19 | 95.82 | 0.30% | 1,242,202 |
| Jun 25, 2024 | 97.86 | 98.10 | 95.65 | 95.90 | 95.53 | -2.00% | 1,756,756 |
| Jun 24, 2024 | 96.74 | 98.32 | 96.24 | 97.86 | 97.48 | 1.96% | 1,203,868 |
| Jun 21, 2024 | 96.04 | 96.32 | 95.25 | 95.98 | 95.61 | -0.20% | 4,579,158 |
| Jun 20, 2024 | 95.90 | 96.82 | 95.28 | 96.17 | 95.40 | 0.03% | 1,343,287 |
| Jun 18, 2024 | 94.64 | 96.64 | 94.51 | 96.14 | 95.37 | 1.41% | 1,702,760 |
| Jun 17, 2024 | 93.75 | 94.97 | 92.66 | 94.80 | 94.04 | 0.28% | 1,848,963 |
| Jun 14, 2024 | 94.14 | 94.69 | 93.81 | 94.54 | 93.78 | -0.55% | 1,569,220 |
| Jun 13, 2024 | 96.52 | 96.94 | 95.01 | 95.06 | 94.30 | -1.78% | 1,248,667 |
| Jun 12, 2024 | 98.67 | 98.67 | 95.99 | 96.78 | 96.00 | -0.39% | 1,163,759 |
| Jun 11, 2024 | 96.42 | 97.32 | 96.15 | 97.16 | 96.38 | 0.40% | 883,581 |
| Jun 10, 2024 | 98.12 | 98.41 | 96.69 | 96.77 | 95.99 | -1.74% | 1,227,701 |
| Jun 7, 2024 | 97.79 | 98.93 | 97.26 | 98.48 | 97.69 | 0.59% | 1,441,089 |
| Jun 6, 2024 | 97.90 | 98.31 | 97.04 | 97.90 | 97.11 | -0.14% | 796,328 |
| Jun 5, 2024 | 96.00 | 98.13 | 95.70 | 98.04 | 97.25 | 1.80% | 1,599,739 |
| Jun 4, 2024 | 95.00 | 96.33 | 94.81 | 96.31 | 95.54 | 0.23% | 1,419,235 |
| Jun 3, 2024 | 95.94 | 96.15 | 94.91 | 96.09 | 95.32 | -0.09% | 1,404,623 |
| May 31, 2024 | 95.58 | 96.78 | 95.14 | 96.18 | 95.41 | 0.67% | 3,135,474 |
| May 30, 2024 | 95.02 | 96.11 | 94.74 | 95.54 | 94.77 | 0.88% | 1,253,446 |
| May 29, 2024 | 94.36 | 95.18 | 93.56 | 94.71 | 93.95 | -0.44% | 1,556,603 |
| May 28, 2024 | 96.30 | 96.72 | 94.90 | 95.13 | 94.37 | -1.05% | 1,481,692 |
| May 24, 2024 | 95.13 | 96.63 | 94.59 | 96.14 | 95.37 | 1.77% | 1,287,245 |
| May 23, 2024 | 95.59 | 96.02 | 93.82 | 94.47 | 93.71 | -1.53% | 1,042,971 |
| May 22, 2024 | 97.14 | 97.64 | 95.76 | 95.94 | 95.17 | -2.00% | 1,038,617 |
| May 21, 2024 | 98.98 | 99.06 | 97.10 | 97.90 | 97.11 | -0.93% | 2,193,051 |
| May 20, 2024 | 99.50 | 99.91 | 98.55 | 98.82 | 98.03 | -0.87% | 1,630,593 |
| May 17, 2024 | 98.17 | 99.83 | 97.63 | 99.69 | 98.89 | 1.90% | 1,842,508 |
| May 16, 2024 | 96.51 | 98.34 | 96.22 | 97.83 | 97.04 | 1.37% | 1,891,210 |
| May 15, 2024 | 97.24 | 97.42 | 95.66 | 96.51 | 95.74 | -0.12% | 1,456,582 |
| May 14, 2024 | 97.10 | 97.83 | 96.56 | 96.63 | 95.85 | 0.11% | 1,547,806 |
| May 13, 2024 | 97.44 | 98.24 | 96.34 | 96.52 | 95.75 | -0.68% | 1,356,599 |
| May 10, 2024 | 97.34 | 98.08 | 96.37 | 97.18 | 96.40 | 0.12% | 1,605,959 |
| May 9, 2024 | 97.00 | 97.48 | 95.87 | 97.06 | 96.28 | -0.17% | 1,640,480 |
| May 8, 2024 | 95.29 | 97.35 | 94.41 | 97.23 | 96.45 | 3.07% | 3,171,508 |
| May 7, 2024 | 92.60 | 94.75 | 91.50 | 94.33 | 93.57 | 6.40% | 4,635,230 |
| May 6, 2024 | 87.38 | 89.15 | 86.65 | 88.66 | 87.95 | 2.33% | 2,487,413 |
| May 3, 2024 | 87.09 | 87.71 | 85.91 | 86.64 | 85.94 | -0.20% | 1,501,753 |