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

149.13 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 102.96 101.36 101.36 101.36 213,100 -1.59(-1.54%)
Dec 30, 2014 102.82 103.38 102.55 102.95 198,600 -0.33(-0.32%)
Dec 29, 2014 103.16 103.49 102.79 103.28 211,736 -0.16(-0.15%)
Dec 26, 2014 103.75 104.00 103.32 103.44 145,068 -0.29(-0.28%)
Dec 24, 2014 103.61 103.73 103.73 103.73 173,900 +0.18(+0.17%)
Dec 23, 2014 103.39 103.96 102.89 103.55 290,375 +0.72(+0.70%)
Dec 22, 2014 102.49 103.05 102.13 102.83 270,082 +0.34(+0.33%)
Dec 19, 2014 103.20 103.20 102.24 102.49 603,498 -0.04(-0.04%)
Dec 18, 2014 102.17 102.53 101.34 102.53 437,734 +2.04(+2.03%)
Dec 17, 2014 99.22 100.60 98.57 100.49 529,257 +1.84(+1.87%)
Dec 16, 2014 98.78 100.54 98.08 98.65 535,101 -0.42(-0.42%)
Dec 15, 2014 100.68 100.74 98.84 99.07 342,918 -1.00(-1.00%)
Dec 12, 2014 101.80 101.95 100.04 100.07 683,061 -2.18(-2.13%)
Dec 11, 2014 101.34 102.56 101.17 102.25 334,906 +1.09(+1.08%)
Dec 10, 2014 102.87 102.87 101.06 101.16 464,380 -1.96(-1.90%)
Dec 09, 2014 102.05 103.19 102.02 103.12 326,267 +0.57(+0.56%)
Dec 08, 2014 103.24 103.34 102.15 102.55 389,776 -0.87(-0.84%)
Dec 05, 2014 103.39 103.96 102.93 103.42 404,834 +0.23(+0.22%)
Dec 04, 2014 102.54 103.23 102.20 103.19 377,107 +0.43(+0.42%)
Dec 03, 2014 102.20 102.92 101.66 102.76 423,097 +0.60(+0.59%)
Dec 02, 2014 101.74 102.28 101.36 102.16 480,093 +0.70(+0.69%)
Dec 01, 2014 100.80 101.93 99.90 101.46 782,171 +0.29(+0.29%)
Nov 28, 2014 100.48 102.08 100.16 101.17 486,165 +1.05(+1.05%)
Nov 26, 2014 99.41 100.12 100.12 100.12 250,200 +0.73(+0.73%)
Nov 25, 2014 100.03 100.33 99.34 99.39 548,337 -0.40(-0.40%)
Nov 24, 2014 100.23 100.46 99.22 99.79 328,808 -0.35(-0.35%)
Nov 21, 2014 100.46 101.07 99.94 100.14 1,065,254 +0.51(+0.51%)
Nov 20, 2014 98.37 99.68 98.18 99.63 569,245 +1.01(+1.02%)
Nov 19, 2014 98.84 98.97 98.18 98.62 493,435 -0.21(-0.21%)
Nov 18, 2014 98.04 98.94 97.57 98.83 463,857 +0.79(+0.81%)
Nov 17, 2014 97.75 98.51 97.37 98.04 420,872 -0.10(-0.10%)
Nov 14, 2014 99.70 99.70 97.08 98.14 673,506 -1.94(-1.94%)
Nov 13, 2014 100.30 100.80 99.58 100.08 280,279 +0.00(+0.00%)
Nov 12, 2014 99.66 100.17 99.06 100.08 266,382 +0.29(+0.29%)
Nov 11, 2014 99.42 100.44 99.28 99.79 311,581 +0.50(+0.50%)
Nov 10, 2014 98.93 99.47 98.86 99.29 364,892 +0.50(+0.51%)
Nov 07, 2014 99.11 99.65 98.55 98.79 432,421 -0.15(-0.15%)
Nov 06, 2014 97.70 99.27 97.50 98.94 564,309 +1.43(+1.47%)
Nov 05, 2014 95.70 97.86 95.65 97.51 660,999 +2.01(+2.10%)
Nov 04, 2014 96.17 100.44 95.46 95.50 700,107 -2.67(-2.72%)
Nov 03, 2014 99.51 99.79 97.49 98.17 552,055 -0.98(-0.99%)
Oct 31, 2014 98.36 99.18 97.80 99.15 667,715 +2.15(+2.22%)
Oct 30, 2014 96.39 97.40 96.13 97.00 391,955 +0.48(+0.50%)
Oct 29, 2014 98.67 98.74 95.92 96.52 1,148,012 -2.15(-2.18%)
Oct 28, 2014 95.61 98.67 95.61 98.67 666,651 +3.24(+3.40%)
Oct 27, 2014 96.33 97.31 94.93 95.43 539,933 -1.88(-1.93%)
Oct 24, 2014 96.31 97.40 96.06 97.31 377,331 +1.12(+1.16%)
Oct 23, 2014 98.62 98.62 96.02 96.19 700,443 -1.52(-1.56%)
Oct 22, 2014 98.64 99.37 97.67 97.71 387,200 -0.60(-0.61%)
Oct 21, 2014 96.72 98.31 96.71 98.31 450,405 +2.00(+2.08%)
Oct 20, 2014 95.33 96.34 94.88 96.31 334,917 +0.90(+0.94%)
Oct 17, 2014 95.40 96.47 94.99 95.41 594,148 +0.77(+0.81%)
Oct 16, 2014 92.61 94.98 92.18 94.64 502,001 +0.50(+0.53%)
Oct 15, 2014 92.28 94.53 91.65 94.14 658,835 +0.75(+0.80%)
Oct 14, 2014 92.90 93.88 91.86 93.39 683,243 +1.36(+1.48%)
Oct 13, 2014 93.00 93.39 91.64 92.03 893,123 -0.90(-0.97%)
Oct 10, 2014 92.99 93.47 92.09 92.93 723,980 -0.17(-0.18%)
Oct 09, 2014 94.79 94.85 92.85 93.10 547,706 -1.76(-1.86%)
Oct 08, 2014 93.35 94.89 92.75 94.86 358,038 +1.67(+1.79%)
Oct 07, 2014 94.12 94.45 93.18 93.19 492,653 -1.34(-1.42%)
Oct 06, 2014 95.25 95.73 94.29 94.53 426,374 -0.58(-0.61%)
Oct 03, 2014 95.01 95.41 94.89 95.11 419,060 +0.41(+0.43%)
Oct 02, 2014 94.03 94.83 93.04 94.70 407,522 +0.57(+0.61%)
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.