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

106.79 -1.18 (-1.09%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.