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 (%)
Feb 27, 2015 97.33 97.77 96.67 97.31 464,967 +0.07(+0.07%)
Feb 26, 2015 97.37 97.69 96.79 97.24 589,944 -0.02(-0.02%)
Feb 25, 2015 98.13 98.23 96.91 97.26 592,544 -0.61(-0.62%)
Feb 24, 2015 96.56 98.05 96.24 97.87 567,598 +1.11(+1.15%)
Feb 23, 2015 96.29 97.37 96.16 96.76 542,047 -0.13(-0.13%)
Feb 20, 2015 95.78 97.00 95.22 96.89 523,956 +1.04(+1.08%)
Feb 19, 2015 94.39 96.11 93.83 95.85 660,000 +1.46(+1.55%)
Feb 18, 2015 93.37 94.47 93.23 94.39 416,945 +0.85(+0.91%)
Feb 17, 2015 93.28 93.86 92.42 93.54 620,798 +0.19(+0.21%)
Feb 13, 2015 92.05 93.35 93.35 93.35 954,520 +1.75(+1.91%)
Feb 12, 2015 87.26 92.96 87.26 91.60 1,681,783 +6.20(+7.26%)
Feb 11, 2015 86.27 86.51 85.17 85.40 1,316,920 -0.75(-0.87%)
Feb 10, 2015 85.93 86.40 85.58 86.15 464,977 +0.45(+0.52%)
Feb 09, 2015 86.84 86.90 85.48 85.70 452,394 -1.35(-1.55%)
Feb 06, 2015 86.82 87.07 86.26 87.05 433,720 +0.34(+0.40%)
Feb 05, 2015 86.48 86.83 86.11 86.71 349,067 +0.74(+0.86%)
Feb 04, 2015 85.95 86.52 85.64 85.96 362,519 -0.23(-0.27%)
Feb 03, 2015 85.86 86.31 85.19 86.19 597,289 +0.97(+1.14%)
Feb 02, 2015 85.02 85.47 84.08 85.22 393,953 +0.53(+0.63%)
Jan 30, 2015 84.53 85.71 84.37 84.69 514,092 -0.55(-0.65%)
Jan 29, 2015 83.90 85.35 83.84 85.24 419,516 +1.23(+1.46%)
Jan 28, 2015 85.81 86.11 83.94 84.01 890,714 -1.32(-1.55%)
Jan 27, 2015 85.65 85.81 84.84 85.33 653,550 -1.16(-1.34%)
Jan 26, 2015 86.81 86.90 85.87 86.49 589,433 -0.54(-0.62%)
Jan 23, 2015 88.45 88.50 86.24 87.03 1,116,427 -1.51(-1.70%)
Jan 22, 2015 85.84 88.56 85.65 88.54 985,077 +3.28(+3.85%)
Jan 21, 2015 85.59 86.02 84.73 85.26 849,263 -0.60(-0.70%)
Jan 20, 2015 86.56 86.56 84.63 85.86 636,061 +0.18(+0.20%)
Jan 16, 2015 83.90 85.73 83.69 85.68 912,329 +1.67(+1.99%)
Jan 15, 2015 82.97 84.58 82.97 84.02 949,568 +1.05(+1.26%)
Jan 14, 2015 81.29 83.20 81.15 82.97 825,574 +0.91(+1.11%)
Jan 13, 2015 81.41 82.24 81.10 82.06 759,324 +1.37(+1.70%)
Jan 12, 2015 81.51 81.81 80.31 80.69 362,706 -0.84(-1.03%)
Jan 09, 2015 81.45 81.84 80.88 81.53 570,426 +0.41(+0.50%)
Jan 08, 2015 79.72 81.15 79.65 81.12 418,390 +2.01(+2.54%)
Jan 07, 2015 78.81 79.20 78.17 79.11 647,352 +0.77(+0.99%)
Jan 06, 2015 79.64 80.15 77.89 78.33 527,931 -0.97(-1.23%)
Jan 05, 2015 80.17 80.66 78.91 79.31 479,620 -1.18(-1.47%)
Jan 02, 2015 80.94 81.29 79.95 80.49 364,904 -0.41(-0.50%)
Dec 31, 2014 82.17 80.90 80.90 80.90 267,010 -1.27(-1.54%)
Dec 30, 2014 82.06 82.51 81.84 82.16 248,841 -0.26(-0.32%)
Dec 29, 2014 82.33 82.60 82.04 82.43 265,300 -0.13(-0.15%)
Dec 26, 2014 82.80 83.00 82.46 82.56 181,767 +0.14(+0.17%)
Dec 24, 2014 82.32 82.41 82.41 82.41 218,884 +0.14(+0.17%)
Dec 23, 2014 82.14 82.59 81.74 82.27 365,490 +0.57(+0.70%)
Dec 22, 2014 81.43 81.87 81.14 81.70 339,947 +0.27(+0.33%)
Dec 19, 2014 81.99 81.99 81.23 81.43 759,612 -0.03(-0.04%)
Dec 18, 2014 81.17 81.46 80.51 81.46 550,968 +1.62(+2.03%)
Dec 17, 2014 78.83 79.92 78.31 79.84 666,166 +1.46(+1.87%)
Dec 16, 2014 78.48 79.88 77.92 78.38 673,522 -0.33(-0.42%)
Dec 15, 2014 79.99 80.04 78.53 78.71 431,625 -0.79(-1.00%)
Dec 12, 2014 80.88 81.00 79.48 79.50 859,757 -1.73(-2.13%)
Dec 11, 2014 80.51 81.48 80.38 81.24 421,540 +0.87(+1.08%)
Dec 10, 2014 81.73 81.73 80.29 80.37 584,507 -1.56(-1.90%)
Dec 09, 2014 81.08 81.98 81.05 81.93 410,666 +0.45(+0.56%)
Dec 08, 2014 82.02 82.10 81.16 81.47 490,604 -0.69(-0.84%)
Dec 05, 2014 82.14 82.59 81.78 82.17 509,557 +0.18(+0.22%)
Dec 04, 2014 81.47 82.01 81.20 81.98 474,658 +0.34(+0.42%)
Dec 03, 2014 81.20 81.77 80.77 81.64 532,545 +0.48(+0.59%)
Dec 02, 2014 80.83 81.26 80.53 81.16 604,284 +0.56(+0.69%)
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.