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

107.64 +2.69 (+2.57%)
Streaming Delayed Price Updated: 2:03 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 78.85 79.64 78.76 79.57 617,469 +1.27(+1.63%)
Mar 28, 2014 77.59 78.59 77.57 78.29 420,230 +0.78(+1.01%)
Mar 27, 2014 77.09 77.77 76.70 77.51 527,264 +0.51(+0.66%)
Mar 26, 2014 77.83 78.14 77.00 77.00 477,124 -0.64(-0.82%)
Mar 25, 2014 77.33 77.73 77.00 77.64 593,864 +0.78(+1.02%)
Mar 24, 2014 78.10 78.47 76.51 76.86 358,542 -0.80(-1.02%)
Mar 21, 2014 77.90 78.01 77.36 77.66 929,692 +0.43(+0.56%)
Mar 20, 2014 76.65 77.25 76.42 77.23 624,906 +0.44(+0.57%)
Mar 19, 2014 77.52 77.69 76.45 76.79 308,810 -0.70(-0.91%)
Mar 18, 2014 77.62 77.79 77.19 77.49 305,496 +0.02(+0.03%)
Mar 17, 2014 77.28 77.97 77.04 77.47 423,521 +0.58(+0.75%)
Mar 14, 2014 76.84 77.48 76.77 76.89 585,351 +0.08(+0.11%)
Mar 13, 2014 78.15 78.53 76.71 76.80 567,058 -1.09(-1.40%)
Mar 12, 2014 77.79 78.13 77.63 77.90 478,662 -0.18(-0.23%)
Mar 11, 2014 79.21 79.86 78.00 78.08 478,464 -0.83(-1.05%)
Mar 10, 2014 78.98 79.27 78.39 78.91 361,710 -0.02(-0.02%)
Mar 07, 2014 79.16 79.20 78.59 78.92 445,164 +0.06(+0.07%)
Mar 06, 2014 79.16 79.35 78.64 78.87 489,954 -0.04(-0.05%)
Mar 05, 2014 79.33 79.51 78.63 78.91 597,291 -0.58(-0.73%)
Mar 04, 2014 78.68 79.55 77.94 79.49 689,481 +1.64(+2.11%)
Mar 03, 2014 77.60 81.09 77.19 77.85 727,917 +0.17(+0.22%)
Feb 28, 2014 77.34 78.10 77.10 77.67 610,849 +0.51(+0.65%)
Feb 27, 2014 77.16 77.43 76.91 77.17 449,422 -0.11(-0.14%)
Feb 26, 2014 76.14 77.48 76.14 77.28 705,890 +1.33(+1.74%)
Feb 25, 2014 75.69 76.54 75.56 75.95 540,155 +0.22(+0.30%)
Feb 24, 2014 76.19 76.32 75.67 75.73 334,234 +0.04(+0.05%)
Feb 21, 2014 76.40 76.71 75.65 75.69 466,483 -0.48(-0.63%)
Feb 20, 2014 75.90 76.27 75.32 76.17 488,921 +0.38(+0.50%)
Feb 19, 2014 76.47 77.26 75.74 75.79 464,323 -0.85(-1.11%)
Feb 18, 2014 76.22 76.69 75.87 76.64 542,162 +0.66(+0.87%)
Feb 14, 2014 75.44 75.98 75.98 75.98 466,690 +0.98(+1.30%)
Feb 13, 2014 73.42 75.09 72.52 75.00 760,825 +2.03(+2.78%)
Feb 12, 2014 73.36 73.63 72.56 72.97 703,614 -0.38(-0.52%)
Feb 11, 2014 72.90 73.55 72.64 73.35 355,492 +0.66(+0.91%)
Feb 10, 2014 71.89 72.71 71.66 72.69 364,019 +0.71(+0.99%)
Feb 07, 2014 71.55 72.08 71.41 71.98 314,271 +0.81(+1.14%)
Feb 06, 2014 70.17 71.28 70.06 71.16 358,540 +1.06(+1.51%)
Feb 05, 2014 69.15 70.39 68.66 70.10 452,882 +0.67(+0.97%)
Feb 04, 2014 69.84 70.01 69.23 69.43 541,875 -0.17(-0.24%)
Feb 03, 2014 71.58 72.16 69.55 69.60 485,813 -2.19(-3.05%)
Jan 31, 2014 71.34 72.14 71.06 71.79 535,790 -0.51(-0.71%)
Jan 30, 2014 71.46 72.71 71.39 72.30 533,924 +1.21(+1.70%)
Jan 29, 2014 71.67 71.86 70.83 71.09 665,653 -1.13(-1.56%)
Jan 28, 2014 70.96 72.43 70.96 72.22 618,814 +1.77(+2.52%)
Jan 27, 2014 70.30 70.74 69.99 70.44 869,530 +0.05(+0.07%)
Jan 24, 2014 71.14 71.34 70.39 70.39 624,372 -1.12(-1.56%)
Jan 23, 2014 71.69 72.23 71.13 71.51 370,512 -0.80(-1.10%)
Jan 22, 2014 72.43 72.69 72.09 72.31 480,409 -0.09(-0.13%)
Jan 21, 2014 72.43 72.89 71.84 72.40 443,090 +0.33(+0.46%)
Jan 17, 2014 72.13 72.07 72.07 72.07 493,133 +0.12(+0.17%)
Jan 16, 2014 71.38 72.20 70.81 71.94 415,400 +0.49(+0.68%)
Jan 15, 2014 71.11 71.50 71.11 71.45 359,537 +0.35(+0.49%)
Jan 14, 2014 70.40 71.22 70.03 71.11 324,739 +0.89(+1.26%)
Jan 13, 2014 70.85 71.12 70.07 70.22 355,039 -0.76(-1.07%)
Jan 10, 2014 70.62 71.26 70.53 70.98 380,058 +0.53(+0.75%)
Jan 09, 2014 70.63 70.66 70.04 70.45 521,696 +0.17(+0.24%)
Jan 08, 2014 70.74 70.96 70.12 70.29 595,036 -0.48(-0.68%)
Jan 07, 2014 70.82 71.21 70.50 70.77 511,875 +0.07(+0.09%)
Jan 06, 2014 71.40 71.64 70.67 70.70 534,946 -0.46(-0.64%)
Jan 03, 2014 71.05 71.36 70.84 71.16 471,133 +0.22(+0.32%)
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.