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 (%)
Mar 31, 2015 94.78 94.95 93.75 94.07 591,464 -0.88(-0.93%)
Mar 30, 2015 94.42 95.56 93.94 94.95 375,381 +1.06(+1.13%)
Mar 27, 2015 93.79 94.38 93.39 93.89 442,319 +0.38(+0.41%)
Mar 26, 2015 93.62 94.02 92.95 93.51 659,630 -0.30(-0.32%)
Mar 25, 2015 95.69 96.92 93.81 93.81 601,989 -1.57(-1.65%)
Mar 24, 2015 95.30 96.22 95.03 95.38 535,626 -0.14(-0.15%)
Mar 23, 2015 95.51 96.27 95.25 95.52 614,110 -0.18(-0.19%)
Mar 20, 2015 94.83 96.09 94.70 95.71 799,764 +1.14(+1.21%)
Mar 19, 2015 94.23 95.84 93.46 94.57 639,868 +0.27(+0.29%)
Mar 18, 2015 93.68 94.94 91.99 94.30 754,280 +0.20(+0.21%)
Mar 17, 2015 94.45 94.79 93.17 94.10 578,498 -0.87(-0.92%)
Mar 16, 2015 94.57 95.09 94.34 94.97 374,419 +0.76(+0.80%)
Mar 13, 2015 95.32 95.50 93.40 94.21 583,314 -1.17(-1.22%)
Mar 12, 2015 94.20 95.78 93.97 95.37 573,475 +1.85(+1.98%)
Mar 11, 2015 93.86 94.61 93.13 93.52 952,982 -0.34(-0.36%)
Mar 10, 2015 95.54 95.70 93.86 93.86 932,391 -2.47(-2.56%)
Mar 09, 2015 95.41 96.86 95.32 96.32 587,122 +1.34(+1.41%)
Mar 06, 2015 96.24 96.34 94.59 94.98 496,340 -1.49(-1.55%)
Mar 05, 2015 96.77 97.00 95.96 96.47 449,645 -0.27(-0.28%)
Mar 04, 2015 96.98 97.34 97.12 96.75 433,953 -0.38(-0.39%)
Mar 03, 2015 97.62 97.88 96.51 97.12 351,742 -0.86(-0.88%)
Mar 02, 2015 97.31 98.04 93.63 97.98 502,903 +0.67(+0.69%)
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%)
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.