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

132.61 USD +0.03 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 86.14 87.11 85.80 86.68 443,727 -0.62(-0.71%)
Jan 30, 2014 86.29 87.80 86.20 87.30 442,182 +1.46(+1.70%)
Jan 29, 2014 86.54 86.77 85.52 85.84 551,276 -1.36(-1.56%)
Jan 28, 2014 85.68 87.46 85.68 87.20 512,485 +2.14(+2.52%)
Jan 27, 2014 84.88 85.42 84.51 85.06 720,121 +0.06(+0.07%)
Jan 24, 2014 85.90 86.14 85.00 85.00 517,088 -1.35(-1.56%)
Jan 23, 2014 86.56 87.22 85.89 86.35 306,848 -0.96(-1.10%)
Jan 22, 2014 87.46 87.77 87.05 87.31 397,862 -0.11(-0.13%)
Jan 21, 2014 87.46 88.01 86.74 87.42 366,955 +0.40(+0.46%)
Jan 17, 2014 87.09 87.02 87.02 87.02 408,400 +0.15(+0.17%)
Jan 16, 2014 86.19 87.18 85.50 86.87 344,023 +0.59(+0.68%)
Jan 15, 2014 85.86 86.33 85.86 86.28 297,759 +0.42(+0.49%)
Jan 14, 2014 85.01 86.00 84.56 85.86 268,940 +1.07(+1.26%)
Jan 13, 2014 85.55 85.88 84.61 84.79 294,034 -0.92(-1.07%)
Jan 10, 2014 85.27 86.04 85.17 85.71 314,754 +0.64(+0.75%)
Jan 09, 2014 85.28 85.32 84.57 85.07 432,055 +0.20(+0.24%)
Jan 08, 2014 85.42 85.68 84.67 84.87 492,793 -0.58(-0.68%)
Jan 07, 2014 85.51 85.99 85.13 85.45 423,921 +0.08(+0.09%)
Jan 06, 2014 86.21 86.50 85.33 85.37 443,028 -0.55(-0.64%)
Jan 03, 2014 85.79 86.17 85.54 85.92 390,180 +0.27(+0.32%)
Jan 02, 2014 85.98 86.50 85.47 85.65 346,309 -0.33(-0.38%)
Dec 31, 2013 85.90 85.98 85.98 85.98 292,900 -0.01(-0.01%)
Dec 30, 2013 86.02 86.43 85.90 85.99 367,966 +0.05(+0.06%)
Dec 27, 2013 86.40 86.42 85.83 85.94 180,255 -0.18(-0.21%)
Dec 26, 2013 86.17 86.40 85.70 86.12 234,045 +0.05(+0.06%)
Dec 24, 2013 85.62 86.36 85.13 86.07 94,292 +0.32(+0.37%)
Dec 23, 2013 86.31 86.59 85.68 85.75 270,384 +0.11(+0.13%)
Dec 20, 2013 85.34 85.95 84.85 85.64 1,996,109 +0.54(+0.63%)
Dec 19, 2013 85.19 85.59 84.78 85.10 705,898 -0.44(-0.51%)
Dec 18, 2013 84.06 85.56 83.05 85.54 603,041 +1.49(+1.77%)
Dec 17, 2013 84.14 84.64 83.51 84.05 475,013 -0.14(-0.17%)
Dec 16, 2013 85.00 85.00 83.69 84.19 616,181 -0.51(-0.60%)
Dec 13, 2013 85.03 85.59 84.56 84.70 335,819 -0.24(-0.28%)
Dec 12, 2013 84.95 85.41 84.32 84.94 420,848 -0.13(-0.15%)
Dec 11, 2013 85.87 86.49 84.92 85.07 454,775 -0.89(-1.04%)
Dec 10, 2013 86.22 86.43 85.46 85.96 275,918 -0.33(-0.38%)
Dec 09, 2013 86.46 86.87 85.99 86.29 255,575 -0.02(-0.02%)
Dec 06, 2013 85.75 86.33 85.36 86.31 320,868 +1.56(+1.84%)
Dec 05, 2013 84.70 85.74 84.45 84.75 484,327 -0.50(-0.59%)
Dec 04, 2013 86.12 86.49 84.58 85.25 380,260 -1.35(-1.56%)
Dec 03, 2013 87.44 87.77 85.45 86.60 574,856 -1.27(-1.45%)
Dec 02, 2013 88.54 90.09 87.77 87.87 286,818 -0.48(-0.54%)
Nov 29, 2013 88.82 88.98 88.26 88.35 202,484 -0.07(-0.08%)
Nov 27, 2013 88.24 88.70 88.00 88.42 219,822 +0.17(+0.19%)
Nov 26, 2013 88.98 88.98 88.06 88.25 324,243 +0.20(+0.23%)
Nov 25, 2013 88.80 88.98 87.73 88.05 261,703 -0.37(-0.42%)
Nov 22, 2013 88.56 88.81 87.86 88.42 286,097 +0.09(+0.10%)
Nov 21, 2013 88.59 88.90 88.06 88.33 257,787 +0.12(+0.14%)
Nov 20, 2013 88.63 89.05 88.04 88.21 287,638 -0.39(-0.44%)
Nov 19, 2013 88.58 89.07 88.22 88.60 263,662 +0.04(+0.05%)
Nov 18, 2013 88.91 89.14 88.26 88.56 371,356 -0.02(-0.02%)
Nov 15, 2013 89.91 90.30 88.58 88.58 1,315,841 -1.31(-1.46%)
Nov 14, 2013 89.14 90.03 88.81 89.89 548,841 +1.07(+1.20%)
Nov 13, 2013 87.31 88.84 87.30 88.82 349,285 +1.31(+1.50%)
Nov 12, 2013 87.08 87.68 86.94 87.51 321,321 +0.27(+0.31%)
Nov 11, 2013 86.75 87.41 86.61 87.24 248,471 +0.30(+0.35%)
Nov 08, 2013 85.25 86.98 84.97 86.94 421,926 +1.81(+2.13%)
Nov 07, 2013 86.44 87.05 85.02 85.13 365,141 -1.57(-1.81%)
Nov 06, 2013 84.69 86.72 84.30 86.70 542,363 +2.48(+2.94%)
Nov 05, 2013 82.89 85.05 82.07 84.22 582,965 +0.70(+0.84%)
Nov 04, 2013 82.93 83.64 82.79 83.52 356,431 +0.65(+0.78%)
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.