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 (%)
Dec 31, 2013 67.37 67.44 67.44 67.44 373,436 -0.01(-0.01%)
Dec 30, 2013 67.47 67.79 67.37 67.45 469,142 +0.04(+0.06%)
Dec 27, 2013 67.77 67.78 67.32 67.41 229,818 -0.14(-0.21%)
Dec 26, 2013 67.59 67.77 67.22 67.55 298,398 +0.04(+0.06%)
Dec 24, 2013 67.16 67.74 66.77 67.51 120,218 +0.56(+0.83%)
Dec 23, 2013 67.39 67.61 66.90 66.95 346,304 +0.09(+0.13%)
Dec 20, 2013 66.63 67.11 66.25 66.87 2,556,588 +0.42(+0.63%)
Dec 19, 2013 66.51 66.83 66.19 66.44 904,104 -0.34(-0.51%)
Dec 18, 2013 65.63 66.80 64.84 66.79 772,366 +1.16(+1.77%)
Dec 17, 2013 65.69 66.08 65.20 65.62 608,389 -0.11(-0.17%)
Dec 16, 2013 66.37 66.37 65.34 65.73 789,195 -0.40(-0.60%)
Dec 13, 2013 66.39 66.83 66.02 66.13 430,112 -0.19(-0.28%)
Dec 12, 2013 66.33 66.69 65.83 66.32 539,016 -0.10(-0.15%)
Dec 11, 2013 67.05 67.53 66.30 66.42 582,469 -0.69(-1.04%)
Dec 10, 2013 67.32 67.48 66.72 67.11 353,391 -0.26(-0.38%)
Dec 09, 2013 67.51 67.83 67.14 67.37 327,336 -0.02(-0.02%)
Dec 06, 2013 66.95 67.40 66.65 67.39 410,963 +1.22(+1.84%)
Dec 05, 2013 66.13 66.94 65.94 66.17 620,319 -0.39(-0.59%)
Dec 04, 2013 67.24 67.53 66.04 66.56 487,031 -1.05(-1.56%)
Dec 03, 2013 68.27 68.53 66.72 67.61 736,267 -0.99(-1.45%)
Dec 02, 2013 69.13 70.34 68.53 68.61 367,352 -0.37(-0.54%)
Nov 29, 2013 69.35 69.47 68.91 68.98 259,338 -0.05(-0.08%)
Nov 27, 2013 68.90 69.25 68.71 69.04 281,544 +0.13(+0.19%)
Nov 26, 2013 69.47 69.47 68.75 68.90 415,285 +0.16(+0.23%)
Nov 25, 2013 69.33 69.47 68.50 68.75 335,185 -0.29(-0.42%)
Nov 22, 2013 69.14 69.34 68.60 69.04 366,429 +0.07(+0.10%)
Nov 21, 2013 69.17 69.41 68.75 68.97 330,169 +0.09(+0.14%)
Nov 20, 2013 69.20 69.53 68.74 68.87 368,402 -0.30(-0.44%)
Nov 19, 2013 69.16 69.54 68.88 69.18 337,694 +0.03(+0.05%)
Nov 18, 2013 69.42 69.60 68.91 69.14 475,627 -0.02(-0.02%)
Nov 15, 2013 70.20 70.50 69.16 69.16 1,685,310 -1.02(-1.46%)
Nov 14, 2013 69.60 70.29 69.34 70.18 702,947 +0.84(+1.20%)
Nov 13, 2013 68.17 69.36 68.16 69.35 447,359 +1.02(+1.50%)
Nov 12, 2013 67.99 68.46 67.88 68.33 411,543 +0.21(+0.31%)
Nov 11, 2013 67.73 68.25 67.62 68.11 318,238 +0.23(+0.35%)
Nov 08, 2013 66.56 67.91 66.34 67.88 540,396 +1.41(+2.13%)
Nov 07, 2013 67.49 67.97 66.38 66.47 467,667 -1.23(-1.81%)
Nov 06, 2013 66.12 67.71 65.82 67.69 694,650 +1.94(+2.94%)
Nov 05, 2013 64.72 66.40 64.08 65.76 746,653 +0.55(+0.84%)
Nov 04, 2013 64.75 65.30 64.64 65.21 456,511 +0.51(+0.78%)
Nov 01, 2013 64.88 64.94 64.16 64.70 465,520 +0.17(+0.27%)
Oct 31, 2013 64.69 65.05 64.19 64.53 533,498 -0.30(-0.46%)
Oct 30, 2013 65.16 65.65 64.70 64.83 284,118 -0.37(-0.56%)
Oct 29, 2013 64.65 65.30 64.61 65.19 402,247 +0.61(+0.94%)
Oct 28, 2013 64.02 64.67 63.80 64.59 366,449 +0.70(+1.10%)
Oct 25, 2013 64.60 64.60 63.69 63.88 425,585 -0.54(-0.84%)
Oct 24, 2013 64.52 64.97 64.15 64.42 213,878 +0.17(+0.27%)
Oct 23, 2013 64.24 64.53 64.12 64.25 222,204 -0.19(-0.29%)
Oct 22, 2013 64.41 64.73 64.35 64.44 459,599 +0.25(+0.39%)
Oct 21, 2013 64.19 64.57 64.06 64.19 220,331 -0.10(-0.16%)
Oct 18, 2013 64.97 65.04 64.16 64.29 360,852 -0.37(-0.58%)
Oct 17, 2013 63.19 64.78 63.13 64.66 370,384 +1.34(+2.11%)
Oct 16, 2013 63.15 63.73 62.93 63.33 302,545 +0.69(+1.11%)
Oct 15, 2013 63.46 63.95 62.49 62.63 369,821 -0.86(-1.35%)
Oct 14, 2013 63.05 63.66 62.82 63.49 220,524 +0.19(+0.30%)
Oct 11, 2013 63.36 63.77 63.06 63.30 352,650 -0.05(-0.09%)
Oct 10, 2013 63.41 63.69 62.83 63.36 291,041 +0.77(+1.23%)
Oct 09, 2013 62.71 63.06 62.14 62.59 233,758 +0.15(+0.24%)
Oct 08, 2013 63.43 63.58 62.38 62.44 340,081 -1.12(-1.77%)
Oct 07, 2013 64.27 64.59 63.53 63.56 355,064 -1.22(-1.88%)
Oct 04, 2013 64.09 65.06 63.84 64.78 325,883 +0.94(+1.47%)
Oct 03, 2013 63.84 64.07 63.16 63.84 451,808 -0.27(-0.43%)
Oct 02, 2013 64.16 64.34 63.67 64.12 313,049 -0.39(-0.61%)
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.