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

107.97 +1.23 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 86.76 85.42 85.42 85.42 252,877 -1.34(-1.54%)
Dec 30, 2014 86.65 87.12 86.42 86.76 235,670 -0.28(-0.32%)
Dec 29, 2014 86.93 87.21 86.62 87.03 251,258 -0.13(-0.15%)
Dec 26, 2014 87.43 87.64 87.07 87.17 172,146 +0.15(+0.17%)
Dec 24, 2014 86.92 87.02 87.02 87.02 207,299 +0.15(+0.17%)
Dec 23, 2014 86.73 87.21 86.31 86.87 346,144 +0.60(+0.70%)
Dec 22, 2014 85.98 86.45 85.68 86.26 321,954 +0.29(+0.33%)
Dec 19, 2014 86.57 86.57 85.77 85.98 719,406 -0.03(-0.04%)
Dec 18, 2014 85.71 86.01 85.01 86.01 521,805 +1.71(+2.03%)
Dec 17, 2014 83.23 84.39 82.69 84.30 630,907 +1.54(+1.87%)
Dec 16, 2014 82.86 84.34 82.28 82.76 637,873 -0.35(-0.42%)
Dec 15, 2014 84.46 84.51 82.92 83.11 408,779 -0.84(-1.00%)
Dec 12, 2014 85.40 85.52 83.92 83.95 814,250 -1.83(-2.13%)
Dec 11, 2014 85.01 86.04 84.87 85.78 399,228 +0.91(+1.08%)
Dec 10, 2014 86.30 86.30 84.78 84.86 553,569 -1.64(-1.90%)
Dec 09, 2014 85.61 86.56 85.58 86.51 388,930 +0.48(+0.56%)
Dec 08, 2014 86.61 86.69 85.69 86.03 464,637 -0.73(-0.84%)
Dec 05, 2014 86.73 87.21 86.35 86.76 482,587 +0.19(+0.22%)
Dec 04, 2014 86.02 86.60 85.73 86.56 449,534 +0.36(+0.42%)
Dec 03, 2014 85.73 86.34 85.28 86.20 504,357 +0.50(+0.59%)
Dec 02, 2014 85.35 85.80 85.03 85.70 572,300 +0.59(+0.69%)
Dec 01, 2014 84.56 85.51 83.80 85.11 932,396 +0.24(+0.29%)
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%)
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.