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

107.97 +3.02 (+2.88%)
Streaming Delayed Price Updated: 3:17 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 77.34 78.10 77.10 77.67 610,849 +0.51(+0.65%)
Feb 27, 2014 77.16 77.43 76.91 77.17 449,422 -0.11(-0.14%)
Feb 26, 2014 76.14 77.48 76.14 77.28 705,890 +1.33(+1.74%)
Feb 25, 2014 75.69 76.54 75.56 75.95 540,155 +0.22(+0.30%)
Feb 24, 2014 76.19 76.32 75.67 75.73 334,234 +0.04(+0.05%)
Feb 21, 2014 76.40 76.71 75.65 75.69 466,483 -0.48(-0.63%)
Feb 20, 2014 75.90 76.27 75.32 76.17 488,921 +0.38(+0.50%)
Feb 19, 2014 76.47 77.26 75.74 75.79 464,323 -0.85(-1.11%)
Feb 18, 2014 76.22 76.69 75.87 76.64 542,162 +0.66(+0.87%)
Feb 14, 2014 75.44 75.98 75.98 75.98 466,690 +0.98(+1.30%)
Feb 13, 2014 73.42 75.09 72.52 75.00 760,825 +2.03(+2.78%)
Feb 12, 2014 73.36 73.63 72.56 72.97 703,614 -0.38(-0.52%)
Feb 11, 2014 72.90 73.55 72.64 73.35 355,492 +0.66(+0.91%)
Feb 10, 2014 71.89 72.71 71.66 72.69 364,019 +0.71(+0.99%)
Feb 07, 2014 71.55 72.08 71.41 71.98 314,271 +0.81(+1.14%)
Feb 06, 2014 70.17 71.28 70.06 71.16 358,540 +1.06(+1.51%)
Feb 05, 2014 69.15 70.39 68.66 70.10 452,882 +0.67(+0.97%)
Feb 04, 2014 69.84 70.01 69.23 69.43 541,875 -0.17(-0.24%)
Feb 03, 2014 71.58 72.16 69.55 69.60 485,813 -2.19(-3.05%)
Jan 31, 2014 71.34 72.14 71.06 71.79 535,790 -0.51(-0.71%)
Jan 30, 2014 71.46 72.71 71.39 72.30 533,924 +1.21(+1.70%)
Jan 29, 2014 71.67 71.86 70.83 71.09 665,653 -1.13(-1.56%)
Jan 28, 2014 70.96 72.43 70.96 72.22 618,814 +1.77(+2.52%)
Jan 27, 2014 70.30 70.74 69.99 70.44 869,530 +0.05(+0.07%)
Jan 24, 2014 71.14 71.34 70.39 70.39 624,372 -1.12(-1.56%)
Jan 23, 2014 71.69 72.23 71.13 71.51 370,512 -0.80(-1.10%)
Jan 22, 2014 72.43 72.69 72.09 72.31 480,409 -0.09(-0.13%)
Jan 21, 2014 72.43 72.89 71.84 72.40 443,090 +0.33(+0.46%)
Jan 17, 2014 72.13 72.07 72.07 72.07 493,133 +0.12(+0.17%)
Jan 16, 2014 71.38 72.20 70.81 71.94 415,400 +0.49(+0.68%)
Jan 15, 2014 71.11 71.50 71.11 71.45 359,537 +0.35(+0.49%)
Jan 14, 2014 70.40 71.22 70.03 71.11 324,739 +0.89(+1.26%)
Jan 13, 2014 70.85 71.12 70.07 70.22 355,039 -0.76(-1.07%)
Jan 10, 2014 70.62 71.26 70.53 70.98 380,058 +0.53(+0.75%)
Jan 09, 2014 70.63 70.66 70.04 70.45 521,696 +0.17(+0.24%)
Jan 08, 2014 70.74 70.96 70.12 70.29 595,036 -0.48(-0.68%)
Jan 07, 2014 70.82 71.21 70.50 70.77 511,875 +0.07(+0.09%)
Jan 06, 2014 71.40 71.64 70.67 70.70 534,946 -0.46(-0.64%)
Jan 03, 2014 71.05 71.36 70.84 71.16 471,133 +0.22(+0.32%)
Jan 02, 2014 71.21 71.64 70.78 70.93 418,160 -0.27(-0.38%)
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%)
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.