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

85.99 +0.35 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 62.66 62.93 62.10 62.11 448,907 -0.88(-1.40%)
May 30, 2013 63.28 63.39 62.73 62.99 303,504 -0.14(-0.22%)
May 29, 2013 63.32 63.42 62.74 63.13 263,336 -0.59(-0.92%)
May 28, 2013 64.00 64.01 63.45 63.72 466,417 +0.30(+0.48%)
May 24, 2013 62.94 63.62 62.64 63.42 385,361 +0.19(+0.31%)
May 23, 2013 62.39 63.58 62.19 63.22 338,329 +0.22(+0.36%)
May 22, 2013 63.63 63.94 62.76 63.00 512,728 -0.68(-1.07%)
May 21, 2013 63.45 64.05 63.31 63.68 242,360 +0.15(+0.23%)
May 20, 2013 63.79 63.97 63.47 63.53 258,637 -0.22(-0.35%)
May 17, 2013 62.87 63.80 62.87 63.76 259,829 +0.95(+1.51%)
May 16, 2013 63.17 63.31 62.75 62.80 270,964 -0.53(-0.83%)
May 15, 2013 62.73 63.42 62.48 63.33 602,164 +1.39(+2.25%)
May 13, 2013 62.09 62.16 61.73 61.94 276,268 -0.08(-0.12%)
May 10, 2013 61.65 62.05 61.50 62.02 340,974 +0.41(+0.67%)
May 09, 2013 61.51 61.71 61.40 61.61 355,792 -0.06(-0.10%)
May 08, 2013 61.46 61.68 60.78 61.67 445,902 +0.20(+0.33%)
May 07, 2013 59.94 61.63 57.92 61.47 356,854 +0.98(+1.62%)
May 06, 2013 60.15 60.58 59.99 60.48 322,684 +0.19(+0.32%)
May 03, 2013 59.83 60.33 59.42 60.29 261,628 +0.87(+1.47%)
May 02, 2013 59.21 59.49 58.82 59.42 270,490 +0.46(+0.79%)
May 01, 2013 59.56 59.56 58.94 58.95 311,413 -0.76(-1.27%)
Apr 30, 2013 59.14 59.77 58.74 59.71 554,080 +0.54(+0.92%)
Apr 29, 2013 58.88 59.39 58.70 59.17 279,092 +0.46(+0.79%)
Apr 26, 2013 59.47 59.46 58.64 58.70 281,429 -0.75(-1.26%)
Apr 25, 2013 59.73 59.81 59.22 59.46 297,096 +0.02(+0.04%)
Apr 24, 2013 59.76 59.80 59.32 59.43 355,208 -0.20(-0.34%)
Apr 23, 2013 59.08 59.72 58.96 59.63 413,226 +0.77(+1.30%)
Apr 22, 2013 58.16 59.04 57.33 58.87 379,411 +0.80(+1.39%)
Apr 19, 2013 57.44 58.16 57.20 58.06 514,036 +0.94(+1.64%)
Apr 18, 2013 57.68 57.85 56.91 57.13 202,085 -0.46(-0.81%)
Apr 17, 2013 57.75 57.76 57.04 57.59 299,408 -0.54(-0.93%)
Apr 16, 2013 57.24 58.16 57.14 58.13 369,940 +1.26(+2.22%)
Apr 15, 2013 58.07 58.07 56.86 56.87 437,827 -1.52(-2.60%)
Apr 12, 2013 58.59 59.01 58.02 58.39 328,737 -0.45(-0.76%)
Apr 11, 2013 58.24 59.02 57.99 58.84 351,751 +0.60(+1.02%)
Apr 10, 2013 57.35 58.30 57.12 58.24 433,137 +1.08(+1.89%)
Apr 09, 2013 57.30 57.40 56.66 57.16 379,040 -0.05(-0.08%)
Apr 08, 2013 57.02 57.22 56.54 57.20 326,924 +0.14(+0.24%)
Apr 05, 2013 57.08 57.30 56.79 57.07 401,578 -0.65(-1.13%)
Apr 04, 2013 57.51 57.84 57.22 57.71 440,998 +0.35(+0.61%)
Apr 03, 2013 58.16 58.41 57.17 57.37 387,497 -0.88(-1.51%)
Apr 02, 2013 58.41 58.73 58.02 58.25 334,271 -0.14(-0.24%)
Apr 01, 2013 59.06 59.32 58.27 58.39 310,627 -0.92(-1.55%)
Mar 28, 2013 58.36 59.32 58.23 59.31 608,182 +0.98(+1.68%)
Mar 27, 2013 58.28 58.36 57.86 58.33 289,988 -0.26(-0.45%)
Mar 26, 2013 58.47 58.74 58.09 58.59 249,513 +0.36(+0.62%)
Mar 25, 2013 58.38 58.87 57.95 58.23 440,416 -0.13(-0.23%)
Mar 22, 2013 59.00 59.08 58.05 58.36 552,382 -0.31(-0.53%)
Mar 21, 2013 59.51 59.87 58.45 58.67 520,361 -0.79(-1.33%)
Mar 20, 2013 58.67 59.47 58.52 59.46 385,028 +1.09(+1.87%)
Mar 19, 2013 58.39 58.63 57.75 58.36 514,229 +0.11(+0.19%)
Mar 18, 2013 58.13 58.41 57.95 58.26 304,957 -0.38(-0.64%)
Mar 15, 2013 58.13 58.75 58.02 58.63 680,032 +0.22(+0.38%)
Mar 14, 2013 58.13 58.42 57.87 58.41 402,276 +0.34(+0.58%)
Mar 13, 2013 57.63 58.17 57.37 58.07 396,011 +0.48(+0.83%)
Mar 12, 2013 57.83 57.83 57.39 57.59 384,687 -0.25(-0.43%)
Mar 11, 2013 56.83 57.90 56.83 57.84 521,979 +0.86(+1.51%)
Mar 08, 2013 56.88 57.12 56.70 56.98 381,332 +0.25(+0.43%)
Mar 07, 2013 56.82 56.98 56.52 56.73 237,263 -0.09(-0.16%)
Mar 06, 2013 56.67 56.98 56.65 56.82 304,080 +0.28(+0.50%)
Mar 05, 2013 56.70 56.96 56.36 56.54 463,815 +0.06(+0.11%)
Mar 04, 2013 56.47 56.64 55.98 56.48 430,279 +0.03(+0.05%)
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.