International Flavors & Fragrances, Inc. (IFF)

79.22
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 7:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202676.6679.2575.4979.222,946,65579.22
6/29/202676.2376.5675.0676.502,234,44276.50
6/26/202674.3776.3774.0976.352,279,99276.35
6/25/202675.8977.0774.7175.081,913,69475.08
6/24/202676.0177.1575.5875.831,911,85375.83
6/23/202675.5776.2274.3274.712,145,66474.71
6/22/202676.2576.9675.5875.951,526,96775.95
6/18/202676.3077.5876.2876.723,415,40576.72
6/17/202677.6178.4175.3876.051,428,82775.65
6/16/202678.5278.8977.4377.851,378,05477.44
6/15/202679.7080.4678.1878.361,580,45477.95
6/12/202678.6378.9377.6378.271,816,64177.86
6/11/202674.7177.7374.7177.511,970,92577.10
6/10/202675.6376.2674.2174.232,187,74073.84
6/09/202674.9776.1874.1875.782,042,40175.38
6/08/202672.6673.0972.2172.601,289,07372.22
6/05/202672.9774.4472.5073.011,740,11372.63
6/04/202674.1975.2772.7073.232,523,35472.84
6/03/202674.2275.6573.3873.562,659,08773.17
6/02/202673.7274.9572.6173.241,889,81172.85
6/01/202673.9675.2872.5074.262,376,28473.87
5/29/20260.0181.1775.7976.055,549,76775.65
5/28/202676.4878.4476.1078.032,014,58677.62
5/27/202676.7579.3376.5877.002,587,49376.59
5/26/202675.8876.9075.5075.871,392,30975.47
5/22/202676.0476.5274.6075.281,298,26274.88
5/21/202673.8575.6272.6675.251,894,52374.85
5/20/202671.6775.0671.3074.432,651,50674.04
5/19/202671.8672.8671.5271.992,454,20871.61
5/18/202672.7675.1372.7273.701,580,68373.31
5/15/202675.2975.3072.9473.101,721,64572.72
5/14/202677.6977.8476.0776.091,606,61275.69
5/13/202678.0978.6476.8277.481,769,54777.07
5/12/202678.5479.1777.0778.471,337,90478.06
5/11/202681.0481.8078.2178.751,833,72078.34
5/08/202678.4981.3277.8181.052,276,19380.62
5/07/202682.8983.7577.7778.263,184,96877.85
5/06/202680.7983.8978.1282.934,872,64882.49
5/05/202670.1771.6270.0870.772,022,72970.40
5/04/202670.2771.0869.9870.091,743,23469.72
5/01/202670.8071.2269.9870.811,447,42270.44
4/30/202669.3470.3568.8570.201,461,47669.83
4/29/202670.2270.8668.7868.891,403,70768.53
4/28/202671.5172.0069.6570.771,550,02770.40
4/27/202671.2271.9370.8070.991,146,98970.62
4/24/202670.5371.2870.3171.14996,37370.77
4/23/202671.1971.9470.1970.94903,69270.57
4/22/202672.9472.9470.7371.17975,39170.80
4/21/202674.4075.0772.1372.421,179,36872.04
4/20/202675.2175.4074.1074.441,431,33874.05
4/17/202672.1876.1972.1875.882,833,74575.48
4/16/202671.9372.4171.3572.061,576,78371.68
4/15/202672.6472.6471.0771.531,382,50671.15
4/14/202671.5072.6871.0772.591,192,31572.21
4/13/202671.9772.3370.5571.701,391,31571.32
4/10/202673.6474.0772.2572.521,262,30872.14
4/09/202672.8273.7572.0373.131,386,18772.75
4/08/202672.1274.0571.7773.772,487,58773.38
4/07/202671.5571.7768.3469.981,511,01269.61
4/06/202671.8472.1771.0271.83768,44571.45
4/02/202672.0372.9271.3072.431,232,42072.05
4/01/202672.1773.7972.0372.571,517,84072.19