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

107.70 -0.40 (-0.37%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 84.29 85.63 84.02 84.87 579,538 +0.88(+1.05%)
Nov 26, 2014 83.39 83.99 83.99 83.99 298,253 +0.61(+0.73%)
Nov 25, 2014 83.91 84.17 83.33 83.38 653,651 -0.34(-0.40%)
Nov 24, 2014 84.08 84.27 83.24 83.71 391,959 -0.29(-0.35%)
Nov 21, 2014 84.27 84.79 83.84 84.01 1,269,848 +0.43(+0.51%)
Nov 20, 2014 82.52 83.62 82.36 83.58 678,575 +0.85(+1.02%)
Nov 19, 2014 82.92 83.02 82.36 82.73 588,205 -0.18(-0.21%)
Nov 18, 2014 82.24 83.00 81.85 82.91 552,946 +0.66(+0.81%)
Nov 17, 2014 82.00 82.64 81.68 82.24 501,705 -0.08(-0.10%)
Nov 14, 2014 83.64 83.64 81.44 82.33 802,860 -1.63(-1.94%)
Nov 13, 2014 84.14 84.56 83.54 83.96 334,109 +0.00(+0.00%)
Nov 12, 2014 83.60 84.03 83.10 83.96 317,543 +0.24(+0.29%)
Nov 11, 2014 83.40 84.26 83.28 83.71 371,423 +0.42(+0.50%)
Nov 10, 2014 82.99 83.44 82.93 83.29 434,973 +0.42(+0.51%)
Nov 07, 2014 83.14 83.59 82.67 82.87 515,472 -0.13(-0.15%)
Nov 06, 2014 81.96 83.28 81.79 83.00 672,691 +1.20(+1.47%)
Nov 05, 2014 80.28 82.09 80.24 81.80 787,951 +1.69(+2.10%)
Nov 04, 2014 80.68 84.26 80.08 80.11 834,570 -2.24(-2.72%)
Nov 03, 2014 83.48 83.71 81.78 82.35 658,083 -0.82(-0.99%)
Oct 31, 2014 82.51 83.20 82.04 83.18 795,957 +1.80(+2.22%)
Oct 30, 2014 80.86 81.71 80.64 81.37 467,234 +0.40(+0.50%)
Oct 29, 2014 82.77 82.83 80.47 80.97 1,368,501 -1.80(-2.18%)
Oct 28, 2014 80.21 82.77 80.21 82.77 794,689 +2.72(+3.40%)
Oct 27, 2014 80.81 81.63 79.64 80.05 643,633 -1.58(-1.93%)
Oct 24, 2014 80.79 81.71 80.58 81.63 449,801 +0.94(+1.16%)
Oct 23, 2014 82.73 82.73 80.55 80.69 834,971 -1.28(-1.56%)
Oct 22, 2014 82.75 83.36 81.93 81.97 461,566 -0.50(-0.61%)
Oct 21, 2014 81.14 82.47 81.13 82.47 536,910 +1.68(+2.08%)
Oct 20, 2014 79.97 80.82 79.59 80.79 399,241 +0.75(+0.94%)
Oct 17, 2014 80.03 80.93 79.69 80.04 708,261 +0.65(+0.81%)
Oct 16, 2014 77.69 79.68 77.33 79.39 598,416 +0.42(+0.53%)
Oct 15, 2014 77.41 79.30 76.88 78.97 785,372 +0.63(+0.80%)
Oct 14, 2014 77.93 78.75 77.06 78.34 814,467 +1.14(+1.48%)
Oct 13, 2014 78.02 78.34 76.88 77.20 1,064,657 -0.76(-0.97%)
Oct 10, 2014 78.01 78.41 77.25 77.96 863,028 -0.14(-0.18%)
Oct 09, 2014 79.52 79.57 77.89 78.10 652,899 -1.48(-1.86%)
Oct 08, 2014 78.31 79.60 77.80 79.58 426,803 +1.40(+1.79%)
Oct 07, 2014 78.96 79.23 78.17 78.18 587,272 -1.12(-1.42%)
Oct 06, 2014 79.90 80.31 79.10 79.30 508,264 -0.49(-0.61%)
Oct 03, 2014 79.70 80.04 79.60 79.79 499,545 +0.34(+0.43%)
Oct 02, 2014 78.88 79.55 78.05 79.44 485,791 +0.48(+0.61%)
Oct 01, 2014 80.31 80.31 78.93 78.96 632,924 -1.47(-1.83%)
Sep 30, 2014 81.14 81.38 80.23 80.43 552,049 -0.74(-0.91%)
Sep 29, 2014 80.42 81.35 80.38 81.17 475,196 -0.03(-0.03%)
Sep 26, 2014 80.29 81.22 80.12 81.20 495,246 +0.97(+1.21%)
Sep 25, 2014 81.51 81.51 80.14 80.22 552,253 -1.56(-1.91%)
Sep 24, 2014 81.70 82.03 81.40 81.78 684,971 -0.01(-0.01%)
Sep 23, 2014 82.96 83.11 81.78 81.79 572,447 -1.24(-1.50%)
Sep 22, 2014 83.99 84.32 82.90 83.03 556,136 -1.07(-1.27%)
Sep 19, 2014 84.39 84.44 83.68 84.10 1,081,946 +0.07(+0.08%)
Sep 18, 2014 83.27 84.17 83.23 84.03 589,393 +1.06(+1.28%)
Sep 17, 2014 83.18 83.40 82.62 82.97 409,530 +0.12(+0.14%)
Sep 16, 2014 82.22 83.13 82.03 82.86 333,138 +0.55(+0.67%)
Sep 15, 2014 81.98 82.55 81.76 82.31 320,688 +0.26(+0.32%)
Sep 12, 2014 82.81 83.12 81.78 82.05 450,435 -0.71(-0.86%)
Sep 11, 2014 82.21 82.97 82.21 82.76 372,319 +0.08(+0.10%)
Sep 10, 2014 82.60 83.05 82.41 82.67 671,562 +0.06(+0.07%)
Sep 09, 2014 84.32 84.54 82.53 82.62 767,081 -2.00(-2.36%)
Sep 08, 2014 84.64 85.17 84.56 84.61 508,939 -0.04(-0.05%)
Sep 05, 2014 84.65 84.67 84.09 84.65 498,732 +0.18(+0.21%)
Sep 04, 2014 84.01 84.56 83.98 84.48 509,049 +0.47(+0.56%)
Sep 03, 2014 85.16 85.16 83.86 84.01 683,916 -0.60(-0.71%)
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.