NYSE:IFF
Internationa Flavors & Fragrances Inc Stock Price (Quote)
$86.64
-0.170 (-0.196%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.75 | $87.71 | Friday, 3rd May 2024 IFF stock ended at $86.64. This is 0.196% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.10% from a day low at $85.91 to a day high of $87.71. |
| 90 days | $72.94 | $87.71 | |
| 52 weeks | $62.11 | $97.49 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $87.09 | $87.71 | $85.91 | $86.64 | 1 369 216 |
| May 02, 2024 | $84.39 | $86.86 | $84.33 | $86.81 | 1 859 987 |
| May 01, 2024 | $84.82 | $85.56 | $83.98 | $83.99 | 1 777 427 |
| Apr 30, 2024 | $85.30 | $85.90 | $84.50 | $84.65 | 1 337 476 |
| Apr 29, 2024 | $85.21 | $86.32 | $85.21 | $85.76 | 1 482 694 |
| Apr 26, 2024 | $84.50 | $85.49 | $83.89 | $84.61 | 846 298 |
| Apr 25, 2024 | $84.87 | $84.90 | $82.93 | $84.34 | 1 058 806 |
| Apr 24, 2024 | $84.88 | $85.52 | $84.19 | $85.14 | 1 038 532 |
| Apr 23, 2024 | $84.37 | $86.01 | $84.25 | $85.43 | 993 864 |
| Apr 22, 2024 | $83.80 | $85.50 | $83.40 | $84.89 | 823 397 |
| Apr 19, 2024 | $83.56 | $84.26 | $83.45 | $83.97 | 557 147 |
| Apr 18, 2024 | $84.18 | $84.58 | $82.96 | $83.60 | 822 672 |
| Apr 17, 2024 | $83.74 | $83.82 | $82.37 | $82.85 | 1 030 553 |
| Apr 16, 2024 | $82.07 | $84.31 | $81.85 | $82.96 | 1 620 410 |
| Apr 15, 2024 | $84.01 | $84.74 | $81.75 | $82.59 | 985 667 |
| Apr 12, 2024 | $86.14 | $86.22 | $82.82 | $83.61 | 1 214 885 |
| Apr 11, 2024 | $87.00 | $87.60 | $85.56 | $86.57 | 1 837 509 |
| Apr 10, 2024 | $85.25 | $86.39 | $85.23 | $86.20 | 1 453 604 |
| Apr 09, 2024 | $85.86 | $86.43 | $85.25 | $86.38 | 781 905 |
| Apr 08, 2024 | $83.84 | $85.12 | $83.30 | $85.09 | 1 805 546 |
| Apr 05, 2024 | $83.44 | $83.65 | $82.73 | $83.34 | 810 463 |
| Apr 04, 2024 | $86.00 | $86.27 | $83.73 | $83.86 | 871 819 |
| Apr 03, 2024 | $84.35 | $85.82 | $84.35 | $85.50 | 1 348 196 |
| Apr 02, 2024 | $86.16 | $86.19 | $83.71 | $84.25 | 1 247 549 |
| Apr 01, 2024 | $86.27 | $86.72 | $85.25 | $86.37 | 1 261 989 |
