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

106.91 +1.96 (+1.87%)
Streaming Delayed Price Updated: 12:39 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 66.17 66.81 65.84 66.20 380,895 +0.32(+0.49%)
Jul 30, 2013 65.54 66.05 65.36 65.88 476,218 +0.30(+0.45%)
Jul 29, 2013 64.94 65.73 64.94 65.58 322,576 +0.48(+0.74%)
Jul 26, 2013 64.99 65.22 64.61 65.10 263,046 -0.30(-0.45%)
Jul 25, 2013 64.52 65.85 64.52 65.39 459,475 +0.78(+1.21%)
Jul 24, 2013 64.94 64.98 64.42 64.62 411,215 -0.18(-0.28%)
Jul 23, 2013 65.75 65.80 64.57 64.80 463,283 -0.81(-1.24%)
Jul 22, 2013 65.51 65.88 65.44 65.61 187,065 +0.05(+0.08%)
Jul 19, 2013 65.23 65.57 64.82 65.56 362,697 +0.31(+0.48%)
Jul 18, 2013 65.07 65.52 64.97 65.25 303,306 +0.24(+0.37%)
Jul 17, 2013 65.64 65.85 64.97 65.01 223,122 -0.28(-0.43%)
Jul 16, 2013 65.76 65.76 64.94 65.29 315,790 -0.31(-0.48%)
Jul 15, 2013 65.76 65.98 65.47 65.60 240,918 -0.17(-0.26%)
Jul 12, 2013 65.85 66.04 65.52 65.77 401,585 -0.20(-0.30%)
Jul 11, 2013 66.47 66.83 65.78 65.97 339,273 +0.34(+0.51%)
Jul 10, 2013 65.35 65.75 65.11 65.63 488,440 +0.34(+0.52%)
Jul 09, 2013 65.41 65.50 65.23 65.30 376,428 +0.33(+0.51%)
Jul 08, 2013 65.06 65.23 64.66 64.97 356,063 +0.25(+0.39%)
Jul 05, 2013 63.81 64.78 63.81 64.71 313,712 +1.27(+2.00%)
Jul 03, 2013 63.65 63.93 63.35 63.44 289,055 -0.33(-0.51%)
Jul 02, 2013 63.79 64.01 63.20 63.77 473,332 -0.16(-0.24%)
Jul 01, 2013 62.50 64.16 62.24 63.93 554,103 +2.26(+3.66%)
Jun 28, 2013 62.19 62.60 61.67 61.67 586,166 -0.61(-0.98%)
Jun 27, 2013 62.76 62.79 62.24 62.28 433,143 +0.11(+0.18%)
Jun 26, 2013 62.46 62.67 61.78 62.16 301,159 +0.19(+0.30%)
Jun 25, 2013 62.15 62.19 61.28 61.97 324,118 +0.77(+1.26%)
Jun 24, 2013 61.67 61.83 59.64 61.20 653,243 -1.36(-2.18%)
Jun 21, 2013 63.02 63.15 62.31 62.57 647,575 +0.11(+0.17%)
Jun 20, 2013 63.78 63.86 62.32 62.46 444,538 -2.02(-3.13%)
Jun 19, 2013 65.38 65.40 64.48 64.48 453,319 -0.82(-1.26%)
Jun 18, 2013 65.24 65.49 65.11 65.30 275,875 +0.36(+0.55%)
Jun 17, 2013 64.60 65.15 64.27 64.94 547,849 +0.85(+1.33%)
Jun 14, 2013 64.07 64.71 64.02 64.09 224,886 -0.50(-0.77%)
Jun 13, 2013 63.88 64.66 63.40 64.59 346,035 +0.70(+1.10%)
Jun 12, 2013 64.98 65.07 63.77 63.89 316,705 -0.58(-0.90%)
Jun 11, 2013 64.75 65.33 64.38 64.47 427,759 -0.66(-1.02%)
Jun 10, 2013 65.24 65.27 64.77 65.13 244,258 +0.05(+0.08%)
Jun 07, 2013 64.51 65.31 64.40 65.08 378,150 +0.84(+1.31%)
Jun 06, 2013 64.07 64.31 63.63 64.24 422,651 +0.21(+0.33%)
Jun 05, 2013 65.24 65.57 63.97 64.03 468,465 -1.49(-2.28%)
Jun 04, 2013 65.58 65.92 65.02 65.52 505,006 -0.06(-0.09%)
Jun 03, 2013 65.82 66.07 65.33 65.58 982,409 +0.00(+0.00%)
May 31, 2013 66.16 66.45 65.57 65.58 425,146 -0.93(-1.40%)
May 30, 2013 66.81 66.93 66.24 66.51 287,440 -0.15(-0.22%)
May 29, 2013 66.86 66.96 66.25 66.66 249,398 -0.62(-0.92%)
May 28, 2013 67.57 67.59 66.99 67.28 441,730 +0.32(+0.48%)
May 24, 2013 66.45 67.18 66.14 66.96 364,964 +0.20(+0.31%)
May 23, 2013 65.88 67.13 65.66 66.76 320,421 +0.24(+0.36%)
May 22, 2013 67.19 67.52 66.27 66.52 485,589 -0.72(-1.07%)
May 21, 2013 66.99 67.63 66.85 67.24 229,532 +0.16(+0.23%)
May 20, 2013 67.35 67.55 67.02 67.08 244,947 -0.24(-0.35%)
May 17, 2013 66.38 67.36 66.38 67.32 246,076 +1.00(+1.51%)
May 16, 2013 66.70 66.85 66.26 66.31 256,622 -0.56(-0.83%)
May 15, 2013 66.23 66.96 65.97 66.87 570,292 +1.47(+2.25%)
May 13, 2013 65.56 65.64 65.18 65.40 261,646 -0.08(-0.12%)
May 10, 2013 65.10 65.52 64.93 65.48 322,926 +0.43(+0.67%)
May 09, 2013 64.94 65.16 64.83 65.05 336,960 -0.07(-0.10%)
May 08, 2013 64.89 65.12 64.17 65.11 422,301 +0.21(+0.33%)
May 07, 2013 63.29 65.07 61.16 64.90 337,966 +1.04(+1.62%)
May 06, 2013 63.51 63.96 63.34 63.86 305,605 +0.20(+0.32%)
May 03, 2013 63.17 63.70 62.74 63.66 247,780 +0.92(+1.47%)
May 02, 2013 62.52 62.81 62.11 62.74 256,173 +0.49(+0.79%)
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.