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

135.21 USD -7.91 (-5.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 83.10 83.18 82.18 82.87 363,465 +0.22(+0.27%)
Oct 31, 2013 82.85 83.32 82.21 82.65 416,540 -0.38(-0.46%)
Oct 30, 2013 83.45 84.08 82.87 83.03 221,831 -0.47(-0.56%)
Oct 29, 2013 82.80 83.63 82.75 83.50 314,063 +0.78(+0.94%)
Oct 28, 2013 82.00 82.83 81.71 82.72 286,113 +0.90(+1.10%)
Oct 25, 2013 82.74 82.74 81.57 81.82 332,285 -0.69(-0.84%)
Oct 24, 2013 82.63 83.21 82.16 82.51 166,990 +0.22(+0.27%)
Oct 23, 2013 82.28 82.65 82.12 82.29 173,491 -0.24(-0.29%)
Oct 22, 2013 82.50 82.90 82.42 82.53 358,842 +0.32(+0.39%)
Oct 21, 2013 82.22 82.70 82.04 82.21 172,028 -0.13(-0.16%)
Oct 18, 2013 83.21 83.31 82.17 82.34 281,743 -0.48(-0.58%)
Oct 17, 2013 80.93 82.97 80.85 82.82 289,185 +1.71(+2.11%)
Oct 16, 2013 80.88 81.62 80.60 81.11 236,219 +0.89(+1.11%)
Oct 15, 2013 81.28 81.90 80.04 80.22 288,746 -1.10(-1.35%)
Oct 14, 2013 80.75 81.54 80.46 81.32 172,179 +0.24(+0.30%)
Oct 11, 2013 81.15 81.67 80.77 81.08 275,339 -0.07(-0.09%)
Oct 10, 2013 81.22 81.57 80.47 81.15 227,237 +0.99(+1.24%)
Oct 09, 2013 80.32 80.77 79.59 80.16 182,512 +0.19(+0.24%)
Oct 08, 2013 81.24 81.43 79.89 79.97 265,526 -1.44(-1.77%)
Oct 07, 2013 82.32 82.72 81.37 81.41 277,224 -1.56(-1.88%)
Oct 04, 2013 82.09 83.33 81.76 82.97 254,440 +1.20(+1.47%)
Oct 03, 2013 81.76 82.07 80.89 81.77 352,759 -0.35(-0.43%)
Oct 02, 2013 82.18 82.41 81.55 82.12 244,420 -0.50(-0.61%)
Oct 01, 2013 82.32 83.16 81.97 82.62 276,528 +0.32(+0.39%)
Sep 30, 2013 81.18 82.37 81.13 82.30 247,897 +0.70(+0.86%)
Sep 27, 2013 81.74 82.13 81.55 81.60 258,401 -0.35(-0.43%)
Sep 26, 2013 82.57 83.06 81.50 81.95 293,252 -0.13(-0.16%)
Sep 25, 2013 82.66 82.99 81.68 82.08 255,743 -0.56(-0.68%)
Sep 24, 2013 82.37 83.58 81.90 82.64 255,709 +0.13(+0.16%)
Sep 23, 2013 83.22 83.31 82.51 82.51 153,718 -0.62(-0.75%)
Sep 20, 2013 83.69 84.11 83.10 83.13 294,877 -0.78(-0.93%)
Sep 19, 2013 84.29 84.87 83.58 83.91 212,391 -0.28(-0.33%)
Sep 18, 2013 82.79 84.21 82.30 84.19 289,646 +1.54(+1.86%)
Sep 17, 2013 82.91 82.93 82.37 82.65 185,931 -0.26(-0.31%)
Sep 16, 2013 82.91 83.22 82.65 82.91 204,138 +0.92(+1.12%)
Sep 13, 2013 80.68 82.24 80.68 81.99 286,364 +1.12(+1.38%)
Sep 12, 2013 80.87 81.79 80.63 80.87 396,398 +0.10(+0.12%)
Sep 11, 2013 80.27 80.80 79.80 80.77 284,209 +0.49(+0.61%)
Sep 10, 2013 80.10 80.92 80.04 80.28 250,011 +0.54(+0.68%)
Sep 09, 2013 79.21 80.26 79.00 79.74 211,782 +0.93(+1.18%)
Sep 06, 2013 79.99 80.42 78.75 78.81 259,761 -0.99(-1.24%)
Sep 05, 2013 80.26 80.89 79.49 79.80 339,738 -0.54(-0.67%)
Sep 04, 2013 79.32 80.45 79.29 80.34 175,678 +0.95(+1.20%)
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.