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

147.01 USD +1.49 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 103.51 104.25 103.24 103.93 243,468 -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 102.95 103.11 102.26 102.75 312,999 -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 99.79 100.45 229,008 -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%)
Jun 02, 2014 99.45 100.20 99.21 99.75 416,634 +0.49(+0.49%)
May 30, 2014 98.83 100.23 98.83 99.26 628,599 +0.31(+0.31%)
May 29, 2014 98.79 99.00 98.17 98.95 268,459 +0.31(+0.31%)
May 28, 2014 98.31 98.92 98.29 98.64 242,389 +0.01(+0.01%)
May 27, 2014 99.08 99.38 98.24 98.63 261,116 -0.23(-0.23%)
May 23, 2014 98.00 98.86 98.86 98.86 157,700 +0.88(+0.90%)
May 22, 2014 97.96 98.55 97.77 97.98 88,127 -0.12(-0.12%)
May 21, 2014 97.21 98.42 97.21 98.10 273,571 +1.16(+1.20%)
May 20, 2014 97.93 98.00 96.59 96.94 270,775 -0.99(-1.01%)
May 19, 2014 97.19 98.10 97.10 97.93 234,538 +0.58(+0.60%)
May 16, 2014 96.37 97.39 96.17 97.35 342,084 +1.08(+1.12%)
May 15, 2014 97.14 97.23 95.51 96.27 470,030 -0.99(-1.02%)
May 14, 2014 98.13 98.19 97.16 97.26 375,346 -0.94(-0.96%)
May 13, 2014 98.98 99.22 98.01 98.20 333,420 -0.50(-0.51%)
May 12, 2014 98.88 99.25 98.35 98.70 466,457 +0.39(+0.40%)
May 09, 2014 98.85 99.04 98.15 98.31 472,140 -0.69(-0.70%)
May 08, 2014 99.76 100.93 98.56 99.00 378,452 -1.00(-1.00%)
May 07, 2014 98.03 100.00 98.00 100.00 455,154 +1.94(+1.98%)
May 06, 2014 98.10 98.23 97.14 98.06 476,937 +0.22(+0.22%)
May 05, 2014 97.35 97.97 96.90 97.84 385,102 +0.17(+0.17%)
May 02, 2014 98.22 98.62 97.47 97.67 620,385 -0.61(-0.62%)
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.