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

85.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2013 59.19 60.76 58.95 60.54 585,070 +2.14(+3.66%)
Jun 28, 2013 58.89 59.28 58.41 58.41 618,925 -0.58(-0.98%)
Jun 27, 2013 59.44 59.47 58.94 58.98 457,350 +0.11(+0.18%)
Jun 26, 2013 59.15 59.35 58.51 58.87 317,990 +0.18(+0.30%)
Jun 25, 2013 58.86 58.89 58.04 58.69 342,232 +0.73(+1.26%)
Jun 24, 2013 58.40 58.56 56.48 57.96 689,751 -1.29(-2.18%)
Jun 21, 2013 59.69 59.80 59.01 59.25 683,767 +0.10(+0.17%)
Jun 20, 2013 60.41 60.48 59.02 59.15 469,382 -1.91(-3.13%)
Jun 19, 2013 61.92 61.94 61.06 61.06 478,654 -0.78(-1.26%)
Jun 18, 2013 61.79 62.03 61.66 61.85 291,293 +0.34(+0.55%)
Jun 17, 2013 61.18 61.70 60.87 61.51 578,467 +0.80(+1.33%)
Jun 14, 2013 60.68 61.29 60.63 60.70 237,454 -0.47(-0.77%)
Jun 13, 2013 60.50 61.24 60.04 61.17 365,374 +0.67(+1.10%)
Jun 12, 2013 61.54 61.62 60.40 60.51 334,405 -0.55(-0.90%)
Jun 11, 2013 61.33 61.88 60.97 61.06 451,665 -0.63(-1.02%)
Jun 10, 2013 61.79 61.81 61.34 61.68 257,909 +0.05(+0.08%)
Jun 07, 2013 61.10 61.85 60.99 61.64 399,284 +0.80(+1.31%)
Jun 06, 2013 60.68 60.91 60.26 60.84 446,272 +0.20(+0.33%)
Jun 05, 2013 61.79 62.10 60.58 60.64 494,646 -1.42(-2.28%)
Jun 04, 2013 62.11 62.43 61.57 62.05 533,229 -0.05(-0.09%)
Jun 03, 2013 62.34 62.57 61.87 62.11 1,037,313 +0.00(+0.00%)
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%)
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.