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

149.13 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 100.60 101.59 97.51 101.13 446,073 +0.14(+0.14%)
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%)
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.