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

106.79 -1.18 (-1.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 102.77 103.24 102.07 102.75 440,356 +0.08(+0.07%)
Feb 26, 2015 102.81 103.15 102.20 102.67 558,718 -0.03(-0.02%)
Feb 25, 2015 103.62 103.72 102.33 102.70 561,181 -0.64(-0.62%)
Feb 24, 2015 101.96 103.53 101.62 103.34 537,556 +1.17(+1.15%)
Feb 23, 2015 101.67 102.81 101.54 102.17 513,357 -0.14(-0.13%)
Feb 20, 2015 101.13 102.42 100.54 102.30 496,223 +1.10(+1.08%)
Feb 19, 2015 99.67 101.48 99.08 101.21 625,067 +1.54(+1.55%)
Feb 18, 2015 98.59 99.75 98.44 99.67 394,876 +0.90(+0.91%)
Feb 17, 2015 98.49 99.10 97.58 98.76 587,940 +0.20(+0.21%)
Feb 13, 2015 97.20 98.56 98.56 98.56 903,997 +1.85(+1.91%)
Feb 12, 2015 92.13 98.16 92.13 96.72 1,592,767 +6.55(+7.26%)
Feb 11, 2015 91.09 91.35 89.92 90.17 1,247,217 -0.79(-0.87%)
Feb 10, 2015 90.73 91.23 90.36 90.96 440,366 +0.47(+0.52%)
Feb 09, 2015 91.69 91.75 90.26 90.49 428,449 -1.42(-1.55%)
Feb 06, 2015 91.67 91.94 91.08 91.91 410,763 +0.36(+0.40%)
Feb 05, 2015 91.32 91.69 90.92 91.55 330,591 +0.78(+0.86%)
Feb 04, 2015 90.75 91.36 90.42 90.77 343,331 -0.24(-0.27%)
Feb 03, 2015 90.66 91.13 89.95 91.01 565,675 +1.03(+1.14%)
Feb 02, 2015 89.77 90.24 88.78 89.98 373,101 +0.56(+0.63%)
Jan 30, 2015 89.25 90.50 89.09 89.42 486,882 -0.58(-0.65%)
Jan 29, 2015 88.59 90.12 88.53 90.00 397,311 +1.30(+1.46%)
Jan 28, 2015 90.61 90.92 88.64 88.70 843,569 -1.40(-1.55%)
Jan 27, 2015 90.44 90.61 89.58 90.10 618,958 -1.22(-1.34%)
Jan 26, 2015 91.66 91.75 90.67 91.32 558,234 -0.57(-0.62%)
Jan 23, 2015 93.39 93.45 91.06 91.90 1,057,335 -1.59(-1.70%)
Jan 22, 2015 90.63 93.51 90.44 93.49 932,938 +3.46(+3.85%)
Jan 21, 2015 90.37 90.83 89.46 90.03 804,312 -0.63(-0.70%)
Jan 20, 2015 91.40 91.40 89.36 90.66 602,395 +0.19(+0.20%)
Jan 16, 2015 88.59 90.52 88.36 90.47 864,040 +1.76(+1.99%)
Jan 15, 2015 87.61 89.31 87.61 88.71 899,308 +1.10(+1.26%)
Jan 14, 2015 85.84 87.85 85.69 87.61 781,877 +0.96(+1.11%)
Jan 13, 2015 85.96 86.84 85.64 86.65 719,134 +1.45(+1.70%)
Jan 12, 2015 86.07 86.38 84.80 85.20 343,508 -0.88(-1.03%)
Jan 09, 2015 86.01 86.41 85.40 86.08 540,234 +0.43(+0.50%)
Jan 08, 2015 84.18 85.69 84.10 85.65 396,244 +2.12(+2.54%)
Jan 07, 2015 83.22 83.62 82.53 83.53 613,088 +0.82(+0.99%)
Jan 06, 2015 84.09 84.63 82.24 82.71 499,988 -1.03(-1.23%)
Jan 05, 2015 84.65 85.16 83.32 83.74 454,234 -1.25(-1.47%)
Jan 02, 2015 85.47 85.84 84.41 84.99 345,589 -0.43(-0.50%)
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%)
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.