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 (%)
Feb 28, 2014 73.25 73.97 73.02 73.56 644,988 +0.48(+0.65%)
Feb 27, 2014 73.08 73.34 72.84 73.08 474,539 -0.10(-0.14%)
Feb 26, 2014 72.11 73.38 72.11 73.19 745,340 +1.25(+1.74%)
Feb 25, 2014 71.68 72.49 71.56 71.93 570,343 +0.21(+0.30%)
Feb 24, 2014 72.16 72.28 71.66 71.72 352,914 +0.04(+0.05%)
Feb 21, 2014 72.36 72.65 71.65 71.68 492,554 -0.45(-0.63%)
Feb 20, 2014 71.88 72.23 71.33 72.14 516,245 +0.36(+0.50%)
Feb 19, 2014 72.42 73.17 71.73 71.77 490,273 -0.81(-1.11%)
Feb 18, 2014 72.18 72.63 71.85 72.58 572,462 +0.63(+0.87%)
Feb 14, 2014 71.45 71.96 71.96 71.96 492,772 +0.93(+1.30%)
Feb 13, 2014 69.53 71.12 68.68 71.03 803,346 +1.92(+2.78%)
Feb 12, 2014 69.48 69.73 68.72 69.11 742,937 -0.36(-0.52%)
Feb 11, 2014 69.05 69.66 68.79 69.47 375,359 +0.63(+0.91%)
Feb 10, 2014 68.09 68.86 67.86 68.84 384,363 +0.67(+0.99%)
Feb 07, 2014 67.76 68.27 67.63 68.17 331,835 +0.77(+1.14%)
Feb 06, 2014 66.46 67.51 66.35 67.40 378,577 +1.00(+1.51%)
Feb 05, 2014 65.49 66.67 65.03 66.39 478,193 +0.64(+0.97%)
Feb 04, 2014 66.14 66.30 65.56 65.76 572,159 -0.16(-0.24%)
Feb 03, 2014 67.79 68.34 65.87 65.92 512,963 -2.07(-3.05%)
Jan 31, 2014 67.56 68.32 67.30 67.99 565,734 -0.49(-0.71%)
Jan 30, 2014 67.68 68.86 67.61 68.47 563,764 +1.15(+1.70%)
Jan 29, 2014 67.88 68.06 67.08 67.33 702,855 -1.07(-1.56%)
Jan 28, 2014 67.20 68.60 67.20 68.39 653,398 +1.68(+2.52%)
Jan 27, 2014 66.57 67.00 66.28 66.72 918,126 +0.05(+0.07%)
Jan 24, 2014 67.37 67.56 66.67 66.67 659,267 -1.06(-1.56%)
Jan 23, 2014 67.89 68.41 67.37 67.73 391,219 -0.75(-1.10%)
Jan 22, 2014 68.60 68.84 68.28 68.48 507,258 -0.09(-0.13%)
Jan 21, 2014 68.60 69.03 68.03 68.57 467,853 +0.31(+0.46%)
Jan 17, 2014 68.31 68.25 68.25 68.25 520,694 +0.12(+0.17%)
Jan 16, 2014 67.60 68.38 67.06 68.14 438,615 +0.46(+0.68%)
Jan 15, 2014 67.34 67.71 67.34 67.67 379,631 +0.33(+0.49%)
Jan 14, 2014 66.68 67.45 66.32 67.34 342,888 +0.84(+1.26%)
Jan 13, 2014 67.10 67.36 66.36 66.50 374,881 -0.72(-1.07%)
Jan 10, 2014 66.88 67.48 66.80 67.23 401,299 +0.50(+0.75%)
Jan 09, 2014 66.89 66.92 66.33 66.72 550,853 +0.16(+0.24%)
Jan 08, 2014 67.00 67.20 66.41 66.57 628,291 -0.45(-0.68%)
Jan 07, 2014 67.07 67.45 66.77 67.02 540,482 +0.06(+0.09%)
Jan 06, 2014 67.62 67.85 66.93 66.96 564,843 -0.43(-0.64%)
Jan 03, 2014 67.29 67.59 67.09 67.39 497,464 +0.21(+0.32%)
Jan 02, 2014 67.44 67.85 67.04 67.18 441,530 -0.26(-0.38%)
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%)
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.