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

145.52 USD -2.06 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 81.00 81.35 80.28 80.29 347,254 -1.14(-1.40%)
May 30, 2013 81.80 81.95 81.10 81.43 234,777 -0.18(-0.22%)
May 29, 2013 81.86 81.98 81.11 81.61 203,705 -0.76(-0.92%)
May 28, 2013 82.73 82.75 82.02 82.37 360,799 +0.39(+0.48%)
May 24, 2013 81.36 82.25 80.98 81.98 298,098 +0.25(+0.31%)
May 23, 2013 80.66 82.19 80.39 81.73 261,716 +0.29(+0.36%)
May 22, 2013 82.26 82.66 81.13 81.44 396,623 -0.88(-1.07%)
May 21, 2013 82.02 82.80 81.84 82.32 187,479 +0.19(+0.23%)
May 20, 2013 82.46 82.70 82.05 82.13 200,070 -0.29(-0.35%)
May 17, 2013 81.27 82.47 81.27 82.42 200,992 +1.23(+1.51%)
May 16, 2013 81.66 81.84 81.12 81.19 209,606 -0.68(-0.83%)
May 15, 2013 81.09 81.98 80.77 81.87 465,807 +1.80(+2.25%)
May 13, 2013 80.27 80.36 79.80 80.07 213,709 -0.10(-0.12%)
May 10, 2013 79.70 80.22 79.50 80.17 263,762 +0.53(+0.67%)
May 09, 2013 79.51 79.77 79.37 79.64 275,225 -0.08(-0.10%)
May 08, 2013 79.45 79.73 78.57 79.72 344,930 +0.26(+0.33%)
May 07, 2013 77.49 79.67 74.88 79.46 276,046 +1.27(+1.62%)
May 06, 2013 77.76 78.31 77.55 78.19 249,614 +0.25(+0.32%)
May 03, 2013 77.34 77.99 76.81 77.94 202,384 +1.13(+1.47%)
May 02, 2013 76.54 76.90 76.04 76.81 209,239 +0.60(+0.79%)
May 01, 2013 77.00 77.00 76.19 76.21 240,895 -0.98(-1.27%)
Apr 30, 2013 76.45 77.27 75.94 77.19 428,611 +0.70(+0.92%)
Apr 29, 2013 76.12 76.77 75.88 76.49 215,893 +0.60(+0.79%)
Apr 26, 2013 76.88 76.86 75.80 75.89 217,701 -0.97(-1.26%)
Apr 25, 2013 77.22 77.32 76.56 76.86 229,820 +0.03(+0.04%)
Apr 24, 2013 77.26 77.30 76.69 76.83 274,773 -0.26(-0.34%)
Apr 23, 2013 76.38 77.20 76.22 77.09 319,653 +0.99(+1.30%)
Apr 22, 2013 75.18 76.32 74.12 76.10 293,495 +1.04(+1.39%)
Apr 19, 2013 74.25 75.19 73.95 75.06 397,635 +1.21(+1.64%)
Apr 18, 2013 74.57 74.78 73.57 73.85 156,324 -0.60(-0.81%)
Apr 17, 2013 74.66 74.67 73.74 74.45 231,609 -0.70(-0.93%)
Apr 16, 2013 74.00 75.19 73.87 75.15 286,169 +1.63(+2.22%)
Apr 15, 2013 75.07 75.07 73.51 73.52 338,683 -1.96(-2.60%)
Apr 12, 2013 75.74 76.28 75.01 75.48 254,296 -0.58(-0.76%)
Apr 11, 2013 75.29 76.30 74.96 76.06 272,099 +0.77(+1.02%)
Apr 10, 2013 74.14 75.36 73.84 75.29 335,055 +1.40(+1.89%)
Apr 09, 2013 74.08 74.20 73.25 73.89 293,208 -0.06(-0.08%)
Apr 08, 2013 73.71 73.97 73.09 73.95 252,894 +0.18(+0.24%)
Apr 05, 2013 73.79 74.07 73.42 73.77 310,643 -0.84(-1.13%)
Apr 04, 2013 74.35 74.77 73.97 74.61 341,136 +0.45(+0.61%)
Apr 03, 2013 75.19 75.51 73.90 74.16 299,750 -1.14(-1.51%)
Apr 02, 2013 75.51 75.92 75.01 75.30 258,577 -0.18(-0.24%)
Apr 01, 2013 76.35 76.69 75.33 75.48 240,287 -1.19(-1.55%)
Mar 28, 2013 75.45 76.69 75.27 76.67 470,462 +1.27(+1.68%)
Mar 27, 2013 75.34 75.44 74.80 75.40 224,322 -0.34(-0.45%)
Mar 26, 2013 75.59 75.94 75.09 75.74 193,012 +0.47(+0.62%)
Mar 25, 2013 75.47 76.10 74.91 75.27 340,686 -0.17(-0.23%)
Mar 22, 2013 76.27 76.37 75.04 75.44 427,298 -0.40(-0.53%)
Mar 21, 2013 76.93 77.40 75.56 75.84 402,528 -1.02(-1.33%)
Mar 20, 2013 75.85 76.88 75.65 76.86 297,840 +1.41(+1.87%)
Mar 19, 2013 75.48 75.79 74.65 75.45 397,784 -0.20(-0.26%)
Mar 18, 2013 75.48 75.85 75.25 75.65 234,841 -0.49(-0.64%)
Mar 15, 2013 75.48 76.29 75.34 76.14 523,678 +0.29(+0.38%)
Mar 14, 2013 75.49 75.86 75.15 75.85 309,784 +0.44(+0.58%)
Mar 13, 2013 74.84 75.54 74.50 75.41 304,960 +0.62(+0.83%)
Mar 12, 2013 75.10 75.10 74.52 74.79 296,239 -0.32(-0.43%)
Mar 11, 2013 73.80 75.19 73.80 75.11 401,965 +1.12(+1.51%)
Mar 08, 2013 73.86 74.17 73.63 73.99 293,656 +0.32(+0.43%)
Mar 07, 2013 73.79 73.99 73.39 73.67 182,711 -0.12(-0.16%)
Mar 06, 2013 73.59 73.99 73.57 73.79 234,166 +0.37(+0.50%)
Mar 05, 2013 73.63 73.97 73.19 73.42 357,174 +0.08(+0.11%)
Mar 04, 2013 73.33 73.55 72.70 73.34 331,349 +0.04(+0.05%)
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.