International Flavors & Fragrances Inc.

AI Score

0

Unlock

85.69
0.20 (0.23%)
Jan 23, 2025, 2:19 PM - Market open

IFF Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 85.15 85.94 84.75 85.49 -0.06 -0.07% 972,467
Jan 21, 2025 85.07 85.98 84.94 85.55 0.66 0.78% 920,220
Jan 17, 2025 84.81 85.36 84.13 84.89 0.45 0.53% 1,117,000
Jan 16, 2025 84.22 84.51 83.83 84.44 0.27 0.32% 1,238,827
Jan 15, 2025 84.15 84.51 83.47 84.17 0.50 0.60% 1,447,500
Jan 14, 2025 83.13 83.83 83.00 83.67 0.37 0.44% 1,276,800
Jan 13, 2025 81.20 83.31 81.01 83.30 1.94 2.38% 1,473,530
Jan 10, 2025 80.69 81.57 80.36 81.36 -0.71 -0.87% 1,512,200
Jan 8, 2025 82.08 82.46 81.50 82.07 -0.49 -0.59% 1,518,531
Jan 7, 2025 83.11 83.89 81.79 82.56 0.45 0.55% 1,855,000
Jan 6, 2025 82.69 83.25 81.85 82.11 -0.41 -0.50% 1,893,072
Jan 3, 2025 83.50 83.58 82.32 82.52 -0.57 -0.69% 1,265,900
Jan 2, 2025 84.72 85.25 83.01 83.09 -1.46 -1.73% 1,461,917
Dec 31, 2024 84.43 84.96 84.02 84.55 0.59 0.70% 716,000
Dec 30, 2024 84.16 84.54 83.38 83.96 -0.63 -0.74% 989,500
Dec 27, 2024 84.30 85.32 84.25 84.59 -0.34 -0.40% 740,715
Dec 26, 2024 84.74 85.44 84.61 84.93 -0.18 -0.21% 592,621
Dec 24, 2024 85.00 85.53 84.73 85.11 0.32 0.38% 378,400
Dec 23, 2024 85.47 85.61 83.85 84.79 -0.95 -1.11% 1,334,600
Dec 20, 2024 85.25 86.82 84.75 85.74 -0.20 -0.23% 4,203,000
Dec 19, 2024 84.92 87.04 84.61 85.94 0.58 0.68% 1,624,700
Dec 18, 2024 86.30 87.31 85.33 85.36 -1.41 -1.62% 1,312,313
Dec 17, 2024 86.80 87.68 86.68 86.77 -0.38 -0.44% 1,122,300
Dec 16, 2024 87.22 87.92 86.37 87.15 -0.25 -0.29% 1,348,400
Dec 13, 2024 87.75 87.89 86.47 87.40 -0.70 -0.79% 1,157,221
Dec 12, 2024 88.00 88.90 87.61 88.10 0.26 0.30% 1,700,011
Dec 11, 2024 88.54 88.81 87.11 87.84 -0.71 -0.80% 1,998,808
Dec 10, 2024 89.16 89.28 88.14 88.55 -0.58 -0.65% 939,213
Dec 9, 2024 89.44 90.64 88.91 89.13 0.21 0.24% 1,121,839
Dec 6, 2024 89.26 90.00 88.66 88.92 -0.08 -0.09% 992,431
Dec 5, 2024 89.08 89.51 88.62 89.00 -0.30 -0.34% 1,093,900
Dec 4, 2024 89.55 89.85 88.56 89.30 -0.86 -0.95% 1,557,400
Dec 3, 2024 91.14 91.15 89.56 90.16 -1.11 -1.22% 1,427,927
Dec 2, 2024 91.30 91.37 90.15 91.27 -0.09 -0.10% 1,383,800
Nov 29, 2024 90.61 91.48 90.06 91.36 0.54 0.59% 806,500
Nov 27, 2024 91.36 91.65 90.57 90.82 -0.11 -0.12% 1,036,200
Nov 26, 2024 90.89 91.39 89.95 90.93 0.04 0.04% 1,232,100
Nov 25, 2024 90.86 91.63 90.36 90.89 0.08 0.09% 2,526,953
Nov 22, 2024 90.01 90.90 89.27 90.81 1.03 1.15% 1,639,735
Nov 21, 2024 88.39 89.97 87.92 89.78 0.94 1.06% 1,165,100
Nov 20, 2024 89.39 89.79 87.85 88.84 -0.09 -0.10% 1,576,700
Nov 19, 2024 86.50 89.41 86.19 88.93 2.32 2.68% 2,232,211
Nov 18, 2024 85.95 86.63 85.40 86.61 0.47 0.55% 1,786,600
Nov 15, 2024 89.19 89.19 86.07 86.14 -3.23 -3.61% 2,602,202
Nov 14, 2024 89.85 90.61 89.22 89.37 -0.48 -0.53% 1,471,200
Nov 13, 2024 89.60 90.07 89.36 89.85 0.42 0.47% 1,081,700
Nov 12, 2024 91.64 92.26 89.38 89.43 -1.78 -1.95% 1,387,544
Nov 11, 2024 91.76 92.39 90.56 91.21 -1.07 -1.16% 2,131,200
Nov 8, 2024 91.71 93.08 90.72 92.28 1.32 1.45% 3,112,169
Nov 7, 2024 88.15 91.16 88.15 90.96 3.39 3.87% 3,475,057