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 (%)
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%)
Nov 01, 2013 68.51 68.57 67.75 68.32 440,881 +0.18(+0.27%)
Oct 31, 2013 68.30 68.69 67.77 68.14 505,260 -0.31(-0.46%)
Oct 30, 2013 68.80 69.32 68.32 68.45 269,079 -0.39(-0.56%)
Oct 29, 2013 68.26 68.95 68.22 68.84 380,956 +0.64(+0.94%)
Oct 28, 2013 67.60 68.29 67.36 68.19 347,053 +0.74(+1.10%)
Oct 25, 2013 68.21 68.21 67.25 67.45 403,059 -0.57(-0.84%)
Oct 24, 2013 68.12 68.60 67.73 68.02 202,557 +0.18(+0.27%)
Oct 23, 2013 67.83 68.14 67.70 67.84 210,443 -0.20(-0.29%)
Oct 22, 2013 68.01 68.34 67.95 68.04 435,273 +0.26(+0.39%)
Oct 21, 2013 67.78 68.18 67.64 67.77 208,669 -0.11(-0.16%)
Oct 18, 2013 68.60 68.68 67.74 67.88 341,752 -0.40(-0.58%)
Oct 17, 2013 66.72 68.40 66.65 68.28 350,779 +1.41(+2.11%)
Oct 16, 2013 66.68 67.29 66.45 66.87 286,532 +0.73(+1.11%)
Oct 15, 2013 67.01 67.52 65.99 66.13 350,247 -0.91(-1.35%)
Oct 14, 2013 66.57 67.22 66.33 67.04 208,852 +0.20(+0.30%)
Oct 11, 2013 66.90 67.33 66.59 66.84 333,984 -0.06(-0.09%)
Oct 10, 2013 66.96 67.25 66.34 66.90 275,637 +0.82(+1.23%)
Oct 09, 2013 66.22 66.59 65.61 66.08 221,386 +0.16(+0.24%)
Oct 08, 2013 66.97 67.13 65.86 65.93 322,081 -1.19(-1.77%)
Oct 07, 2013 67.87 68.19 67.08 67.11 336,271 -1.29(-1.88%)
Oct 04, 2013 67.68 68.70 67.40 68.40 308,634 +0.99(+1.47%)
Oct 03, 2013 67.40 67.65 66.69 67.41 427,894 -0.29(-0.43%)
Oct 02, 2013 67.75 67.94 67.23 67.70 296,480 -0.41(-0.61%)
Oct 01, 2013 67.87 68.56 67.58 68.11 335,426 +0.26(+0.39%)
Sep 30, 2013 66.93 67.91 66.88 67.85 300,697 +0.58(+0.86%)
Sep 27, 2013 67.39 67.71 67.23 67.27 313,439 -0.29(-0.43%)
Sep 26, 2013 68.07 68.48 67.19 67.56 355,713 -0.11(-0.16%)
Sep 25, 2013 68.15 68.42 67.34 67.67 310,214 -0.46(-0.68%)
Sep 24, 2013 67.91 68.90 67.52 68.13 310,173 +0.43(+0.63%)
Sep 23, 2013 68.28 68.36 67.70 67.70 187,344 -0.51(-0.75%)
Sep 20, 2013 68.67 69.02 68.18 68.21 359,382 -0.64(-0.93%)
Sep 19, 2013 69.16 69.64 68.58 68.85 258,852 -0.23(-0.33%)
Sep 18, 2013 67.93 69.10 67.53 69.08 353,007 +1.26(+1.86%)
Sep 17, 2013 68.03 68.04 67.59 67.82 226,604 -0.21(-0.31%)
Sep 16, 2013 68.03 68.28 67.82 68.03 248,794 +0.75(+1.12%)
Sep 13, 2013 66.20 67.48 66.20 67.27 349,007 +0.92(+1.38%)
Sep 12, 2013 66.35 67.11 66.16 66.35 483,112 +0.08(+0.12%)
Sep 11, 2013 65.86 66.30 65.48 66.27 346,381 +0.40(+0.61%)
Sep 10, 2013 65.72 66.40 65.67 65.87 304,702 +0.44(+0.68%)
Sep 09, 2013 64.99 65.85 64.82 65.43 258,110 +0.76(+1.18%)
Sep 06, 2013 65.63 65.99 64.62 64.66 316,585 -0.81(-1.24%)
Sep 05, 2013 65.85 66.37 65.22 65.48 414,057 -0.44(-0.67%)
Sep 04, 2013 65.08 66.01 65.06 65.92 214,108 +0.78(+1.20%)
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.