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

135.21 USD -7.91 (-5.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 95.73 95.73 94.09 94.13 530,949 -1.75(-1.83%)
Sep 30, 2014 96.72 97.01 95.64 95.88 463,105 -0.88(-0.91%)
Sep 29, 2014 95.86 96.98 95.82 96.76 398,634 -0.03(-0.03%)
Sep 26, 2014 95.71 96.82 95.51 96.79 415,454 +1.16(+1.21%)
Sep 25, 2014 97.17 97.17 95.53 95.63 463,276 -1.86(-1.91%)
Sep 24, 2014 97.39 97.78 97.03 97.49 574,611 -0.01(-0.01%)
Sep 23, 2014 98.89 99.07 97.49 97.50 480,216 -1.95(-1.96%)
Sep 22, 2014 100.60 100.99 99.29 99.45 464,328 -1.28(-1.27%)
Sep 19, 2014 101.08 101.13 100.22 100.73 903,337 +0.08(+0.08%)
Sep 18, 2014 99.74 100.81 99.69 100.65 492,095 +1.27(+1.28%)
Sep 17, 2014 99.63 99.89 98.95 99.38 341,924 +0.14(+0.14%)
Sep 16, 2014 98.48 99.57 98.25 99.24 278,143 +0.66(+0.67%)
Sep 15, 2014 98.19 98.87 97.92 98.58 267,749 +0.31(+0.32%)
Sep 12, 2014 99.18 99.56 97.95 98.27 376,077 -0.85(-0.86%)
Sep 11, 2014 98.47 99.38 98.46 99.12 310,856 +0.10(+0.10%)
Sep 10, 2014 98.93 99.47 98.70 99.02 560,700 +0.07(+0.07%)
Sep 09, 2014 100.99 101.25 98.85 98.95 640,450 -2.39(-2.36%)
Sep 08, 2014 101.38 102.01 101.28 101.34 424,923 -0.05(-0.05%)
Sep 05, 2014 101.39 101.41 100.72 101.39 416,401 +0.21(+0.21%)
Sep 04, 2014 100.62 101.28 100.58 101.18 425,015 +0.56(+0.56%)
Sep 03, 2014 102.00 102.00 100.44 100.62 571,014 -0.72(-0.71%)
Sep 02, 2014 101.60 102.08 100.48 101.34 405,335 -0.25(-0.25%)
Aug 29, 2014 101.48 101.59 101.59 101.59 258,700 +0.34(+0.34%)
Aug 28, 2014 100.45 101.56 100.16 101.25 291,414 +0.53(+0.53%)
Aug 27, 2014 101.20 101.22 100.08 100.72 343,982 +0.01(+0.01%)
Aug 26, 2014 101.16 101.28 100.69 100.71 418,598 -0.15(-0.15%)
Aug 25, 2014 100.96 101.38 100.61 100.86 461,841 +0.08(+0.08%)
Aug 22, 2014 101.18 101.62 100.75 100.78 274,191 -0.49(-0.48%)
Aug 21, 2014 101.08 101.81 100.78 101.27 327,820 +0.40(+0.40%)
Aug 20, 2014 101.59 101.76 100.47 100.87 354,259 -0.72(-0.71%)
Aug 19, 2014 101.35 101.67 101.04 101.59 346,392 +0.71(+0.70%)
Aug 18, 2014 100.65 101.20 100.26 100.88 310,753 +0.87(+0.87%)
Aug 15, 2014 100.84 100.99 99.38 100.01 463,351 -0.48(-0.48%)
Aug 14, 2014 100.46 100.94 100.11 100.49 241,924 -0.06(-0.06%)
Aug 13, 2014 100.26 100.71 99.57 100.55 354,753 +1.10(+1.11%)
Aug 12, 2014 98.68 99.63 98.39 99.45 407,690 +0.87(+0.88%)
Aug 11, 2014 98.84 99.37 98.44 98.58 390,892 -0.15(-0.15%)
Aug 08, 2014 97.90 98.71 97.32 98.73 401,040 +1.12(+1.15%)
Aug 07, 2014 98.34 98.46 97.19 97.61 653,893 -0.44(-0.45%)
Aug 06, 2014 96.21 98.28 96.10 98.05 705,879 +1.57(+1.63%)
Aug 05, 2014 98.00 98.94 96.23 96.48 1,082,668 -5.45(-5.35%)
Aug 04, 2014 101.56 102.02 100.49 101.93 368,392 +0.80(+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.