International Flavors & Fragrances Inc (IFF) Historical Stock Data
90.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IFF is down -0.37% a day on average. There have been 12 days where International Flavors & Fragrances Inc closed green and 18 days where IFF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 91.14 | 90.16 | ↓$0.98 (-1.08%) | 89.56 | 91.15 | 1.43M |
| 2024-12-02 | 91.30 | 91.27 | ↓$0.03 (-0.03%) | 90.15 | 91.37 | 1.38M |
| 2024-11-29 | 90.61 | 91.36 | ↑$0.75 (0.83%) | 90.06 | 91.48 | 806.48K |
| 2024-11-27 | 91.36 | 90.82 | ↓$0.54 (-0.59%) | 90.57 | 91.65 | 1.04M |
| 2024-11-26 | 90.89 | 90.93 | ↑$0.04 (0.04%) | 89.95 | 91.39 | 1.23M |
| 2024-11-25 | 90.86 | 90.89 | ↑$0.03 (0.03%) | 90.36 | 91.63 | 2.53M |
| 2024-11-22 | 90.01 | 90.81 | ↑$0.80 (0.89%) | 89.27 | 90.90 | 1.64M |
| 2024-11-21 | 88.39 | 89.78 | ↑$1.39 (1.57%) | 87.92 | 89.97 | 1.17M |
| 2024-11-20 | 89.39 | 88.84 | ↓$0.55 (-0.62%) | 87.85 | 89.79 | 1.58M |
| 2024-11-19 | 86.50 | 88.93 | ↑$2.43 (2.81%) | 86.19 | 89.41 | 2.23M |
| 2024-11-18 | 85.95 | 86.61 | ↑$0.66 (0.77%) | 85.40 | 86.63 | 1.79M |
| 2024-11-15 | 89.19 | 86.14 | ↓$3.05 (-3.42%) | 86.07 | 89.19 | 2.60M |
| 2024-11-14 | 89.85 | 89.37 | ↓$0.48 (-0.53%) | 89.22 | 90.61 | 1.47M |
| 2024-11-13 | 89.60 | 89.85 | ↑$0.25 (0.28%) | 89.36 | 90.07 | 1.08M |
| 2024-11-12 | 91.64 | 89.43 | ↓$2.21 (-2.41%) | 89.38 | 92.26 | 1.39M |
| 2024-11-11 | 91.76 | 91.21 | ↓$0.55 (-0.60%) | 90.56 | 92.39 | 2.13M |
| 2024-11-08 | 91.71 | 92.28 | ↑$0.57 (0.62%) | 90.72 | 93.08 | 3.11M |
| 2024-11-07 | 88.15 | 90.96 | ↑$2.81 (3.19%) | 88.15 | 91.16 | 3.48M |
| 2024-11-06 | 94.99 | 87.57 | ↓$7.42 (-7.81%) | 86.84 | 94.99 | 5.08M |
| 2024-11-05 | 97.98 | 99.10 | ↑$1.12 (1.14%) | 97.05 | 99.82 | 1.40M |
| 2024-11-04 | 99.65 | 98.97 | ↓$0.68 (-0.68%) | 98.82 | 100.73 | 1.35M |
| 2024-11-01 | 99.21 | 98.93 | ↓$0.28 (-0.28%) | 98.77 | 99.80 | 1.16M |
| 2024-10-31 | 100.79 | 99.43 | ↓$1.36 (-1.35%) | 97.65 | 101.17 | 1.28M |
| 2024-10-30 | 101.19 | 101.14 | ↓$0.05 (-0.05%) | 100.84 | 101.92 | 0.91M |
| 2024-10-29 | 101.75 | 101.33 | ↓$0.42 (-0.41%) | 101.27 | 102.20 | 1.04M |
| 2024-10-28 | 102.50 | 102.20 | ↓$0.30 (-0.29%) | 101.66 | 103.09 | 673.32K |
| 2024-10-25 | 102.58 | 101.45 | ↓$1.13 (-1.10%) | 101.25 | 102.59 | 0.96M |
| 2024-10-24 | 104.60 | 102.45 | ↓$2.15 (-2.06%) | 102.19 | 104.69 | 0.96M |
| 2024-10-23 | 103.81 | 103.95 | ↑$0.14 (0.13%) | 103.26 | 104.30 | 619.52K |
| 2024-10-22 | 103.94 | 103.87 | ↓$0.07 (-0.07%) | 102.40 | 104.23 | 0.97M |
Create an account or log in to view more rows.
$IFF Games being played here.
$IFF Moon soon
$IFF ADDING MORE…
$IFF Bearish..
$IFF get ready bears and bulls
$IFF nice
$IFF love cooking these little bears on here
$IFF diversified
$IFF good place to average up
$IFF now I buy