International Flavors & Fragrances Inc (IFF) Historical Stock Data
86.64 ↓0.17 (-0.20%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IFF is up 0.05% a day on average. There have been 15 days where International Flavors & Fragrances Inc closed green and 15 days where IFF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 87.09 | 86.64 | ↓$0.45 (-0.52%) | 85.91 | 87.71 | 1.50M |
| 2024-05-02 | 84.39 | 86.81 | ↑$2.42 (2.87%) | 84.33 | 86.86 | 2.16M |
| 2024-05-01 | 84.82 | 83.99 | ↓$0.83 (-0.98%) | 83.96 | 85.56 | 1.78M |
| 2024-04-30 | 85.30 | 84.65 | ↓$0.65 (-0.76%) | 84.50 | 85.90 | 1.67M |
| 2024-04-29 | 85.21 | 85.76 | ↑$0.55 (0.65%) | 85.21 | 86.32 | 1.75M |
| 2024-04-26 | 84.50 | 84.61 | ↑$0.11 (0.13%) | 83.89 | 85.49 | 0.90M |
| 2024-04-25 | 84.87 | 84.34 | ↓$0.53 (-0.62%) | 82.93 | 84.90 | 1.29M |
| 2024-04-24 | 84.88 | 85.14 | ↑$0.26 (0.31%) | 84.19 | 85.52 | 1.07M |
| 2024-04-23 | 84.37 | 85.43 | ↑$1.06 (1.26%) | 84.25 | 86.02 | 0.99M |
| 2024-04-22 | 83.80 | 84.89 | ↑$1.09 (1.30%) | 83.40 | 85.50 | 1.19M |
| 2024-04-19 | 83.56 | 83.97 | ↑$0.41 (0.49%) | 83.43 | 84.30 | 793.09K |
| 2024-04-18 | 84.18 | 83.60 | ↓$0.58 (-0.69%) | 82.95 | 84.58 | 1M |
| 2024-04-17 | 83.74 | 82.85 | ↓$0.89 (-1.06%) | 82.37 | 83.82 | 1.07M |
| 2024-04-16 | 82.07 | 82.96 | ↑$0.89 (1.08%) | 81.85 | 84.31 | 1.66M |
| 2024-04-15 | 84.01 | 82.59 | ↓$1.42 (-1.69%) | 81.75 | 84.74 | 1.24M |
| 2024-04-12 | 86.14 | 83.61 | ↓$2.53 (-2.94%) | 82.81 | 86.22 | 1.52M |
| 2024-04-11 | 87.00 | 86.57 | ↓$0.43 (-0.49%) | 85.56 | 87.60 | 1.96M |
| 2024-04-10 | 85.25 | 86.20 | ↑$0.95 (1.11%) | 85.23 | 86.39 | 1.51M |
| 2024-04-09 | 85.86 | 86.38 | ↑$0.52 (0.61%) | 85.25 | 86.44 | 0.95M |
| 2024-04-08 | 83.84 | 85.09 | ↑$1.25 (1.49%) | 83.30 | 85.12 | 1.83M |
| 2024-04-05 | 83.44 | 83.34 | ↓$0.10 (-0.12%) | 82.73 | 83.65 | 838.58K |
| 2024-04-04 | 86.00 | 83.86 | ↓$2.14 (-2.49%) | 83.69 | 86.27 | 1.11M |
| 2024-04-03 | 84.35 | 85.50 | ↑$1.15 (1.36%) | 84.35 | 85.82 | 1.69M |
| 2024-04-02 | 86.16 | 84.25 | ↓$1.91 (-2.22%) | 83.71 | 86.19 | 1.65M |
| 2024-04-01 | 86.27 | 86.37 | ↑$0.10 (0.12%) | 85.25 | 86.72 | 1.58M |
| 2024-03-28 | 86.00 | 85.99 | ↓$0.01 (-0.01%) | 84.96 | 86.41 | 10.23M |
| 2024-03-27 | 82.26 | 85.64 | ↑$3.38 (4.11%) | 81.65 | 85.68 | 3.32M |
| 2024-03-26 | 82.28 | 81.44 | ↓$0.84 (-1.02%) | 80.92 | 82.28 | 1.96M |
| 2024-03-25 | 81.50 | 82.01 | ↑$0.51 (0.63%) | 81.46 | 82.96 | 2.06M |
| 2024-03-22 | 83.51 | 83.08 | ↓$0.43 (-0.51%) | 82.46 | 83.96 | 2.38M |
Create an account or log in to view more rows.
$IFF love cooking these little bears on here
$IFF diversified
$IFF good place to average up
$IFF now I buy
$IFF now I buy
$IFF lets go <3
$IFF Don't hold!!! Buy it
$IFF jeez
$IFF search and destroy bears!!
$IFF Time to buy here