International Flavors & Fragrances, Inc. (NY: IFF )

85.99 +0.35 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 63.38 64.31 63.34 64.26 317,503 +0.55(+0.86%)
Sep 27, 2013 63.82 64.12 63.67 63.71 330,956 -0.27(-0.43%)
Sep 26, 2013 64.47 64.85 63.63 63.98 375,593 -0.10(-0.16%)
Sep 25, 2013 64.54 64.80 63.77 64.09 327,552 -0.44(-0.68%)
Sep 24, 2013 64.31 65.26 63.95 64.52 327,508 +0.41(+0.63%)
Sep 23, 2013 64.67 64.74 64.12 64.12 197,814 -0.48(-0.75%)
Sep 20, 2013 65.03 65.36 64.58 64.60 379,467 -0.61(-0.93%)
Sep 19, 2013 65.50 65.95 64.95 65.20 273,319 -0.22(-0.33%)
Sep 18, 2013 64.33 65.44 63.95 65.42 372,736 +1.20(+1.86%)
Sep 17, 2013 64.43 64.44 64.01 64.23 239,268 -0.20(-0.31%)
Sep 16, 2013 64.43 64.67 64.23 64.43 262,698 +0.71(+1.12%)
Sep 13, 2013 62.69 63.91 62.69 63.71 368,512 +0.87(+1.38%)
Sep 12, 2013 62.84 63.56 62.66 62.84 510,112 +0.08(+0.12%)
Sep 11, 2013 62.38 62.79 62.01 62.76 365,739 +0.38(+0.61%)
Sep 10, 2013 62.24 62.88 62.20 62.38 321,731 +0.42(+0.68%)
Sep 09, 2013 61.55 62.37 61.39 61.96 272,535 +0.72(+1.18%)
Sep 06, 2013 62.16 62.49 61.20 61.24 334,278 -0.77(-1.24%)
Sep 05, 2013 62.37 62.86 61.77 62.01 437,198 -0.42(-0.67%)
Sep 04, 2013 61.64 62.52 61.61 62.43 226,074 +0.74(+1.20%)
Sep 03, 2013 62.18 62.96 61.33 61.69 321,830 +0.30(+0.48%)
Aug 30, 2013 61.90 62.13 61.22 61.40 385,960 -0.36(-0.58%)
Aug 29, 2013 61.86 62.15 61.62 61.75 324,214 -0.12(-0.19%)
Aug 28, 2013 62.17 62.23 61.79 61.87 255,789 -0.22(-0.35%)
Aug 27, 2013 62.87 63.18 62.07 62.09 177,315 -1.29(-2.04%)
Aug 26, 2013 63.43 63.95 63.29 63.38 183,676 +0.03(+0.05%)
Aug 23, 2013 63.58 63.96 62.94 63.35 308,260 -0.17(-0.27%)
Aug 22, 2013 63.14 63.68 63.05 63.52 210,334 +0.46(+0.73%)
Aug 21, 2013 63.69 63.94 62.97 63.06 229,743 -0.74(-1.16%)
Aug 20, 2013 63.25 64.05 63.20 63.80 303,964 +0.55(+0.87%)
Aug 19, 2013 63.69 64.28 63.16 63.25 202,509 -0.63(-0.99%)
Aug 16, 2013 63.72 64.13 63.45 63.88 392,363 -0.05(-0.07%)
Aug 15, 2013 63.88 64.00 63.25 63.92 356,315 -0.61(-0.94%)
Aug 14, 2013 64.90 65.22 64.37 64.53 348,671 -0.44(-0.67%)
Aug 13, 2013 65.00 65.09 64.51 64.96 400,373 +0.02(+0.02%)
Aug 12, 2013 64.72 65.14 64.58 64.95 385,429 +0.02(+0.02%)
Aug 09, 2013 65.41 65.73 64.72 64.93 344,079 -0.44(-0.67%)
Aug 08, 2013 65.05 65.69 65.03 65.37 487,506 +0.70(+1.08%)
Aug 07, 2013 64.65 65.02 64.48 64.67 480,976 -0.01(-0.01%)
Aug 06, 2013 66.04 66.04 63.95 64.68 489,230 +0.36(+0.56%)
Aug 05, 2013 63.32 64.34 63.20 64.32 422,206 +0.85(+1.33%)
Aug 02, 2013 63.52 63.82 63.13 63.47 430,690 -0.19(-0.29%)
Aug 01, 2013 62.93 64.41 62.93 63.66 432,589 +0.96(+1.54%)
Jul 31, 2013 62.67 63.27 62.35 62.69 402,182 +0.30(+0.49%)
Jul 30, 2013 62.07 62.55 61.90 62.39 502,833 +0.28(+0.45%)
Jul 29, 2013 61.51 62.25 61.50 62.11 340,604 +0.46(+0.74%)
Jul 26, 2013 61.55 61.77 61.19 61.65 277,747 -0.28(-0.45%)
Jul 25, 2013 61.11 62.37 61.11 61.93 485,154 +0.74(+1.21%)
Jul 24, 2013 61.50 61.54 61.01 61.20 434,197 -0.17(-0.28%)
Jul 23, 2013 62.27 62.31 61.16 61.37 489,174 -0.77(-1.24%)
Jul 22, 2013 62.04 62.39 61.98 62.14 197,520 +0.05(+0.08%)
Jul 19, 2013 61.78 62.10 61.39 62.09 382,968 +0.30(+0.48%)
Jul 18, 2013 61.63 62.05 61.53 61.79 320,257 +0.23(+0.37%)
Jul 17, 2013 62.17 62.36 61.53 61.57 235,592 -0.26(-0.43%)
Jul 16, 2013 62.28 62.28 61.51 61.83 333,439 -0.30(-0.48%)
Jul 15, 2013 62.28 62.48 62.00 62.13 254,383 -0.16(-0.26%)
Jul 12, 2013 62.36 62.55 62.05 62.29 424,029 -0.19(-0.30%)
Jul 11, 2013 62.95 63.29 62.30 62.48 358,234 +0.32(+0.51%)
Jul 10, 2013 61.89 62.27 61.66 62.16 515,738 +0.32(+0.52%)
Jul 09, 2013 61.95 62.03 61.78 61.84 397,466 +0.31(+0.51%)
Jul 08, 2013 61.61 61.78 61.24 61.53 375,962 +0.24(+0.39%)
Jul 05, 2013 60.43 61.35 60.43 61.29 331,245 +1.20(+2.00%)
Jul 03, 2013 60.28 60.54 60.00 60.08 305,210 -0.31(-0.51%)
Jul 02, 2013 60.41 60.62 59.86 60.39 499,786 -0.15(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.