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

107.70 -0.40 (-0.37%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 71.21 71.64 70.78 70.93 418,160 -0.27(-0.38%)
Dec 31, 2013 71.14 71.21 71.21 71.21 353,670 -0.01(-0.01%)
Dec 30, 2013 71.24 71.58 71.14 71.21 444,310 +0.04(+0.06%)
Dec 27, 2013 71.55 71.57 71.08 71.17 217,653 -0.15(-0.21%)
Dec 26, 2013 71.36 71.55 70.97 71.32 282,604 +0.04(+0.06%)
Dec 24, 2013 70.91 71.52 70.50 71.28 113,855 +0.59(+0.83%)
Dec 23, 2013 71.15 71.39 70.64 70.69 327,974 +0.09(+0.13%)
Dec 20, 2013 70.35 70.86 69.95 70.60 2,421,269 +0.45(+0.63%)
Dec 19, 2013 70.23 70.56 69.89 70.16 856,250 -0.36(-0.51%)
Dec 18, 2013 69.30 70.54 68.47 70.52 731,485 +1.23(+1.77%)
Dec 17, 2013 69.37 69.78 68.85 69.29 576,188 -0.12(-0.17%)
Dec 16, 2013 70.07 70.07 68.99 69.41 747,424 -0.42(-0.60%)
Dec 13, 2013 70.10 70.56 69.71 69.83 407,346 -0.20(-0.28%)
Dec 12, 2013 70.03 70.41 69.51 70.03 510,486 -0.11(-0.15%)
Dec 11, 2013 70.79 71.30 70.00 70.13 551,639 -0.73(-1.04%)
Dec 10, 2013 71.08 71.25 70.45 70.87 334,687 -0.27(-0.38%)
Dec 09, 2013 71.28 71.62 70.89 71.14 310,011 -0.02(-0.02%)
Dec 06, 2013 70.69 71.17 70.37 71.15 389,211 +1.29(+1.84%)
Dec 05, 2013 69.83 70.68 69.62 69.87 587,486 -0.41(-0.59%)
Dec 04, 2013 71.00 71.30 69.73 70.28 461,253 -1.11(-1.56%)
Dec 03, 2013 72.09 72.36 70.45 71.39 697,297 -1.05(-1.45%)
Dec 02, 2013 72.99 74.27 72.36 72.44 347,908 -0.40(-0.54%)
Nov 29, 2013 73.22 73.36 72.76 72.84 245,612 -0.06(-0.08%)
Nov 27, 2013 72.75 73.12 72.55 72.89 266,642 +0.14(+0.19%)
Nov 26, 2013 73.36 73.36 72.60 72.75 393,305 +0.16(+0.23%)
Nov 25, 2013 73.21 73.36 72.33 72.59 317,444 -0.31(-0.42%)
Nov 22, 2013 73.01 73.22 72.43 72.89 347,034 +0.07(+0.10%)
Nov 21, 2013 73.03 73.29 72.60 72.82 312,694 +0.10(+0.14%)
Nov 20, 2013 73.07 73.41 72.58 72.72 348,903 -0.32(-0.44%)
Nov 19, 2013 73.03 73.43 72.73 73.04 319,820 +0.03(+0.05%)
Nov 18, 2013 73.30 73.49 72.76 73.01 450,452 -0.02(-0.02%)
Nov 15, 2013 74.12 74.44 73.03 73.03 1,596,108 -1.08(-1.46%)
Nov 14, 2013 73.49 74.22 73.22 74.11 665,741 +0.88(+1.20%)
Nov 13, 2013 71.98 73.24 71.97 73.22 423,680 +1.08(+1.50%)
Nov 12, 2013 71.79 72.28 71.67 72.14 389,760 +0.22(+0.31%)
Nov 11, 2013 71.52 72.06 71.40 71.92 301,394 +0.25(+0.35%)
Nov 08, 2013 70.28 71.71 70.05 71.67 511,793 +1.49(+2.13%)
Nov 07, 2013 71.26 71.76 70.09 70.18 442,914 -1.29(-1.81%)
Nov 06, 2013 69.82 71.49 69.50 71.48 657,883 +2.04(+2.94%)
Nov 05, 2013 68.33 70.12 67.66 69.43 707,133 +0.58(+0.84%)
Nov 04, 2013 68.37 68.95 68.25 68.85 432,348 +0.54(+0.78%)
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.