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

149.59 USD -1.05 (-0.70%)
Official Closing Price Updated: 6:30 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 75.45 76.69 75.27 76.67 470,462 +1.27(+1.68%)
Mar 27, 2013 75.34 75.44 74.80 75.40 224,322 -0.34(-0.45%)
Mar 26, 2013 75.59 75.94 75.09 75.74 193,012 +0.47(+0.62%)
Mar 25, 2013 75.47 76.10 74.91 75.27 340,686 -0.17(-0.23%)
Mar 22, 2013 76.27 76.37 75.04 75.44 427,298 -0.40(-0.53%)
Mar 21, 2013 76.93 77.40 75.56 75.84 402,528 -1.02(-1.33%)
Mar 20, 2013 75.85 76.88 75.65 76.86 297,840 +1.41(+1.87%)
Mar 19, 2013 75.48 75.79 74.65 75.45 397,784 -0.20(-0.26%)
Mar 18, 2013 75.48 75.85 75.25 75.65 234,841 -0.49(-0.64%)
Mar 15, 2013 75.48 76.29 75.34 76.14 523,678 +0.29(+0.38%)
Mar 14, 2013 75.49 75.86 75.15 75.85 309,784 +0.44(+0.58%)
Mar 13, 2013 74.84 75.54 74.50 75.41 304,960 +0.62(+0.83%)
Mar 12, 2013 75.10 75.10 74.52 74.79 296,239 -0.32(-0.43%)
Mar 11, 2013 73.80 75.19 73.80 75.11 401,965 +1.12(+1.51%)
Mar 08, 2013 73.86 74.17 73.63 73.99 293,656 +0.32(+0.43%)
Mar 07, 2013 73.79 73.99 73.39 73.67 182,711 -0.12(-0.16%)
Mar 06, 2013 73.59 73.99 73.57 73.79 234,166 +0.37(+0.50%)
Mar 05, 2013 73.63 73.97 73.19 73.42 357,174 +0.08(+0.11%)
Mar 04, 2013 73.33 73.55 72.70 73.34 331,349 +0.04(+0.05%)
Mar 01, 2013 72.75 73.38 72.04 73.30 440,863 +0.32(+0.44%)
Feb 28, 2013 72.82 73.34 72.55 72.98 310,305 +0.18(+0.25%)
Feb 27, 2013 71.65 73.03 71.64 72.80 309,552 +1.17(+1.63%)
Feb 26, 2013 71.07 71.75 70.89 71.63 279,583 +0.90(+1.27%)
Feb 25, 2013 72.86 72.86 70.73 70.73 324,355 -1.73(-2.39%)
Feb 22, 2013 72.10 72.51 71.63 72.46 263,609 +0.55(+0.76%)
Feb 21, 2013 72.47 72.55 71.43 71.91 394,993 -0.53(-0.73%)
Feb 20, 2013 73.69 73.69 72.43 72.44 447,121 -1.41(-1.91%)
Feb 19, 2013 73.83 74.16 73.49 73.85 345,634 -0.03(-0.04%)
Feb 15, 2013 73.78 74.25 73.54 73.88 329,228 +0.08(+0.11%)
Feb 14, 2013 73.86 73.99 73.31 73.80 321,495 -0.37(-0.50%)
Feb 13, 2013 73.90 74.44 73.58 74.17 291,950 +0.73(+0.99%)
Feb 12, 2013 73.51 73.79 73.20 73.44 240,881 +0.11(+0.15%)
Feb 11, 2013 73.65 74.04 72.84 73.33 289,356 -0.27(-0.37%)
Feb 08, 2013 73.20 73.90 72.43 73.60 623,786 +0.94(+1.29%)
Feb 07, 2013 69.73 72.87 69.25 72.66 937,603 +1.47(+2.06%)
Feb 06, 2013 70.79 71.44 70.79 71.19 411,731 +0.46(+0.65%)
Feb 04, 2013 71.02 71.22 70.54 70.73 317,860 -0.59(-0.83%)
Feb 01, 2013 70.76 71.39 70.32 71.32 398,858 +0.89(+1.26%)
Jan 31, 2013 70.76 71.20 70.40 70.43 1,023,194 -0.41(-0.58%)
Jan 30, 2013 71.17 71.42 70.72 70.84 375,277 -0.33(-0.46%)
Jan 29, 2013 70.53 71.19 70.51 71.17 314,078 +0.66(+0.94%)
Jan 28, 2013 71.28 71.28 70.31 70.51 312,172 -0.62(-0.87%)
Jan 25, 2013 71.05 71.37 70.88 71.13 278,108 +0.36(+0.51%)
Jan 24, 2013 70.69 71.21 70.26 70.77 433,666 +0.48(+0.68%)
Jan 23, 2013 70.65 70.82 70.16 70.29 328,214 -0.52(-0.73%)
Jan 22, 2013 70.70 70.88 69.84 70.81 336,521 +0.25(+0.35%)
Jan 18, 2013 69.88 70.58 69.61 70.56 344,185 +0.48(+0.68%)
Jan 17, 2013 69.82 70.27 69.68 70.08 238,474 +0.62(+0.89%)
Jan 16, 2013 68.91 69.54 68.91 69.46 250,076 +0.02(+0.03%)
Jan 15, 2013 68.65 69.57 68.62 69.44 286,757 +0.40(+0.58%)
Jan 14, 2013 68.54 69.08 68.24 69.04 201,410 +0.41(+0.60%)
Jan 11, 2013 69.35 69.35 68.55 68.63 310,897 -0.42(-0.61%)
Jan 10, 2013 69.03 69.14 68.26 69.05 287,757 +0.41(+0.60%)
Jan 09, 2013 68.41 69.03 68.41 68.64 351,703 +0.45(+0.66%)
Jan 08, 2013 67.97 68.21 67.73 68.19 455,738 +0.05(+0.07%)
Jan 07, 2013 67.88 68.27 67.82 68.14 304,675 -0.09(-0.13%)
Jan 04, 2013 68.20 68.46 67.98 68.23 358,215 +0.13(+0.19%)
Jan 03, 2013 68.49 68.76 67.84 68.10 270,853 -0.25(-0.37%)
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.