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

90.40 -2.20 (-2.38%)
Official Closing Price Updated: 4:10 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 101.48 101.59 101.59 101.59 258,700 +0.34(+0.34%)
Aug 28, 2014 100.45 101.56 100.16 101.25 291,414 +0.53(+0.53%)
Aug 27, 2014 101.20 101.22 100.08 100.72 343,982 +0.01(+0.01%)
Aug 26, 2014 101.16 101.28 100.69 100.71 418,598 -0.15(-0.15%)
Aug 25, 2014 100.96 101.38 100.61 100.86 461,841 +0.08(+0.08%)
Aug 22, 2014 101.18 101.62 100.75 100.78 274,191 -0.49(-0.48%)
Aug 21, 2014 101.08 101.81 100.78 101.27 327,820 +0.40(+0.40%)
Aug 20, 2014 101.59 101.76 100.47 100.87 354,259 -0.72(-0.71%)
Aug 19, 2014 101.35 101.67 101.04 101.59 346,392 +0.71(+0.70%)
Aug 18, 2014 100.65 101.20 100.26 100.88 310,753 +0.87(+0.87%)
Aug 15, 2014 100.84 100.99 99.38 100.01 463,351 -0.48(-0.48%)
Aug 14, 2014 100.46 100.94 100.11 100.49 241,924 -0.06(-0.06%)
Aug 13, 2014 100.26 100.71 99.57 100.55 354,753 +1.10(+1.11%)
Aug 12, 2014 98.68 99.63 98.39 99.45 407,690 +0.87(+0.88%)
Aug 11, 2014 98.84 99.37 98.44 98.58 390,892 -0.15(-0.15%)
Aug 08, 2014 97.90 98.71 97.32 98.73 401,040 +1.12(+1.15%)
Aug 07, 2014 98.34 98.46 97.19 97.61 653,893 -0.44(-0.45%)
Aug 06, 2014 96.21 98.28 96.10 98.05 705,879 +1.57(+1.63%)
Aug 05, 2014 98.00 98.94 96.23 96.48 1,082,668 -5.45(-5.35%)
Aug 04, 2014 101.56 102.02 100.49 101.93 368,392 +0.80(+0.79%)
Aug 01, 2014 100.60 101.59 97.51 101.13 446,073 +0.14(+0.14%)
Jul 31, 2014 102.76 103.21 100.96 100.99 439,588 -2.22(-2.15%)
Jul 30, 2014 103.44 103.59 102.67 103.21 388,872 +0.23(+0.22%)
Jul 29, 2014 103.99 104.32 102.94 102.98 289,448 -1.08(-1.04%)
Jul 28, 2014 103.71 104.41 103.20 104.06 310,673 +0.25(+0.24%)
Jul 25, 2014 103.80 104.03 103.31 103.81 359,779 -0.04(-0.04%)
Jul 24, 2014 104.15 104.45 103.64 103.85 297,786 -0.06(-0.06%)
Jul 23, 2014 104.15 104.15 103.49 103.91 690,931 -0.18(-0.17%)
Jul 22, 2014 104.09 105.07 103.67 104.09 618,515 +0.28(+0.27%)
Jul 21, 2014 103.98 104.47 103.27 103.81 282,434 -0.48(-0.46%)
Jul 18, 2014 103.76 104.45 103.23 104.29 306,048 +0.87(+0.84%)
Jul 17, 2014 103.89 104.40 103.25 103.42 306,546 -0.82(-0.79%)
Jul 16, 2014 104.59 104.59 103.93 104.24 403,373 -0.06(-0.06%)
Jul 15, 2014 104.79 105.07 104.09 104.30 289,059 -0.21(-0.20%)
Jul 14, 2014 104.62 104.70 104.28 104.51 259,290 +0.26(+0.25%)
Jul 11, 2014 103.93 104.43 103.84 104.25 255,382 +0.32(+0.31%)
Jul 10, 2014 103.51 104.25 103.23 103.93 243,468 -0.45(-0.43%)
Jul 09, 2014 104.98 105.20 104.16 104.38 313,262 -0.12(-0.11%)
Jul 08, 2014 105.35 105.37 104.35 104.50 382,685 -0.78(-0.74%)
Jul 07, 2014 105.59 105.84 105.04 105.28 557,786 -0.15(-0.14%)
Jul 03, 2014 105.24 105.43 105.43 105.43 250,900 +0.38(+0.36%)
Jul 02, 2014 104.91 105.35 104.60 105.05 263,491 -0.07(-0.07%)
Jul 01, 2014 104.73 105.37 104.19 105.12 331,290 +0.84(+0.81%)
Jun 30, 2014 104.55 104.76 103.47 104.28 309,823 -0.09(-0.09%)
Jun 27, 2014 102.84 104.44 102.79 104.37 282,581 +0.86(+0.83%)
Jun 26, 2014 103.68 103.86 102.80 103.51 192,720 -0.33(-0.32%)
Jun 25, 2014 103.29 104.03 103.17 103.84 351,817 +0.69(+0.67%)
Jun 24, 2014 103.65 103.99 103.10 103.15 302,947 -0.96(-0.92%)
Jun 23, 2014 104.96 105.33 103.79 104.11 329,682 -0.70(-0.67%)
Jun 20, 2014 103.46 105.61 101.75 104.81 837,897 +2.06(+2.00%)
Jun 19, 2014 102.95 103.11 102.27 102.75 312,999 -0.19(-0.18%)
Jun 18, 2014 101.07 102.97 100.73 102.94 501,817 +2.00(+1.98%)
Jun 17, 2014 100.55 101.15 99.96 100.94 230,920 +0.59(+0.59%)
Jun 16, 2014 100.79 101.34 100.11 100.35 524,179 -0.44(-0.44%)
Jun 13, 2014 101.14 101.29 100.63 100.79 270,822 -0.33(-0.33%)
Jun 12, 2014 101.59 101.83 101.04 101.12 294,340 -0.73(-0.72%)
Jun 11, 2014 101.42 102.00 101.19 101.85 221,032 +0.08(+0.08%)
Jun 10, 2014 101.63 101.81 101.31 101.77 233,865 +0.91(+0.90%)
Jun 06, 2014 100.50 100.86 100.15 100.86 299,749 +0.41(+0.41%)
Jun 05, 2014 100.55 100.91 99.78 100.45 229,008 -0.15(-0.15%)
Jun 04, 2014 99.86 100.70 99.43 100.60 417,460 +0.85(+0.85%)
Jun 03, 2014 99.75 100.58 99.34 99.75 305,201 +0.00(+0.00%)
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.