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

107.70 -0.40 (-0.37%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 82.21 83.37 82.21 82.56 755,717 +0.26(+0.31%)
May 29, 2014 82.17 82.35 81.66 82.31 322,748 +0.26(+0.31%)
May 28, 2014 81.77 82.28 81.76 82.05 291,406 +0.01(+0.01%)
May 27, 2014 82.41 82.66 81.72 82.04 313,920 -0.19(-0.23%)
May 23, 2014 81.52 82.23 82.23 82.23 189,591 +0.73(+0.90%)
May 22, 2014 81.48 81.97 81.32 81.50 105,948 -0.10(-0.12%)
May 21, 2014 80.86 81.86 80.86 81.60 328,894 +0.96(+1.20%)
May 20, 2014 81.46 81.52 80.34 80.63 325,532 -0.81(-1.00%)
May 19, 2014 80.83 81.59 80.75 81.45 282,009 +0.48(+0.60%)
May 16, 2014 80.15 81.00 79.98 80.96 411,323 +0.90(+1.12%)
May 15, 2014 80.79 80.86 79.43 80.06 565,165 -0.82(-1.02%)
May 14, 2014 81.61 81.66 80.80 80.89 451,317 -0.78(-0.96%)
May 13, 2014 82.32 82.52 81.51 81.67 400,905 -0.42(-0.51%)
May 12, 2014 82.24 82.54 81.79 82.09 560,869 +0.32(+0.40%)
May 09, 2014 82.21 82.37 81.63 81.76 567,703 -0.57(-0.70%)
May 08, 2014 82.97 83.94 81.97 82.34 455,052 -0.83(-1.00%)
May 07, 2014 81.53 83.17 81.50 83.17 547,278 +1.61(+1.98%)
May 06, 2014 81.59 81.69 80.79 81.55 573,470 +0.18(+0.22%)
May 05, 2014 80.96 81.48 80.59 81.37 463,048 +0.14(+0.17%)
May 02, 2014 81.69 82.02 81.06 81.23 745,953 -0.51(-0.62%)
May 01, 2014 82.08 82.32 81.54 81.74 515,516 -0.20(-0.24%)
Apr 30, 2014 80.28 81.97 80.02 81.94 734,938 +1.42(+1.77%)
Apr 29, 2014 79.78 80.65 79.78 80.51 523,627 +1.10(+1.38%)
Apr 28, 2014 79.37 79.65 78.76 79.42 815,650 +0.22(+0.28%)
Apr 25, 2014 79.23 79.62 78.88 79.19 434,314 -0.38(-0.48%)
Apr 24, 2014 80.10 80.30 79.32 79.57 323,553 -0.19(-0.24%)
Apr 23, 2014 79.64 79.87 79.48 79.77 391,981 +0.07(+0.09%)
Apr 22, 2014 79.22 80.01 79.22 79.69 392,154 +0.56(+0.70%)
Apr 21, 2014 79.03 79.14 78.55 79.13 342,388 +0.01(+0.01%)
Apr 17, 2014 78.73 79.12 79.12 79.12 453,667 +0.63(+0.81%)
Apr 16, 2014 77.98 78.82 77.79 78.49 451,803 +0.98(+1.27%)
Apr 15, 2014 76.94 77.69 76.60 77.51 625,669 +0.60(+0.78%)
Apr 14, 2014 76.61 77.10 76.47 76.91 365,232 +0.77(+1.02%)
Apr 11, 2014 76.21 76.64 75.94 76.14 553,711 -0.46(-0.60%)
Apr 10, 2014 78.55 78.59 76.60 76.60 408,596 -1.85(-2.36%)
Apr 09, 2014 77.51 78.57 77.26 78.45 492,173 +1.02(+1.32%)
Apr 08, 2014 77.54 77.81 76.65 77.43 744,459 -0.32(-0.42%)
Apr 07, 2014 78.87 79.15 77.52 77.75 897,797 -1.13(-1.43%)
Apr 04, 2014 80.77 81.01 78.63 78.88 528,647 -1.61(-1.99%)
Apr 03, 2014 80.39 80.70 79.91 80.49 735,925 +0.29(+0.36%)
Apr 02, 2014 80.26 80.34 79.95 80.20 850,289 +0.02(+0.02%)
Apr 01, 2014 79.62 80.24 79.37 80.18 516,634 +0.62(+0.77%)
Mar 31, 2014 78.85 79.64 78.76 79.57 617,469 +1.27(+1.63%)
Mar 28, 2014 77.59 78.59 77.57 78.29 420,230 +0.78(+1.01%)
Mar 27, 2014 77.09 77.77 76.70 77.51 527,264 +0.51(+0.66%)
Mar 26, 2014 77.83 78.14 77.00 77.00 477,124 -0.64(-0.82%)
Mar 25, 2014 77.33 77.73 77.00 77.64 593,864 +0.78(+1.02%)
Mar 24, 2014 78.10 78.47 76.51 76.86 358,542 -0.80(-1.02%)
Mar 21, 2014 77.90 78.01 77.36 77.66 929,692 +0.43(+0.56%)
Mar 20, 2014 76.65 77.25 76.42 77.23 624,906 +0.44(+0.57%)
Mar 19, 2014 77.52 77.69 76.45 76.79 308,810 -0.70(-0.91%)
Mar 18, 2014 77.62 77.79 77.19 77.49 305,496 +0.02(+0.03%)
Mar 17, 2014 77.28 77.97 77.04 77.47 423,521 +0.58(+0.75%)
Mar 14, 2014 76.84 77.48 76.77 76.89 585,351 +0.08(+0.11%)
Mar 13, 2014 78.15 78.53 76.71 76.80 567,058 -1.09(-1.40%)
Mar 12, 2014 77.79 78.13 77.63 77.90 478,662 -0.18(-0.23%)
Mar 11, 2014 79.21 79.86 78.00 78.08 478,464 -0.83(-1.05%)
Mar 10, 2014 78.98 79.27 78.39 78.91 361,710 -0.02(-0.02%)
Mar 07, 2014 79.16 79.20 78.59 78.92 445,164 +0.06(+0.07%)
Mar 06, 2014 79.16 79.35 78.64 78.87 489,954 -0.04(-0.05%)
Mar 05, 2014 79.33 79.51 78.63 78.91 597,291 -0.58(-0.73%)
Mar 04, 2014 78.68 79.55 77.94 79.49 689,481 +1.64(+2.11%)
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.