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

108.39 +3.44 (+3.27%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 87.29 87.47 86.39 87.07 371,081 -0.08(-0.09%)
Jun 27, 2014 85.86 87.20 85.82 87.14 338,453 +0.72(+0.83%)
Jun 26, 2014 86.56 86.71 85.83 86.42 230,825 -0.28(-0.32%)
Jun 25, 2014 86.24 86.86 86.14 86.70 421,379 +0.58(+0.67%)
Jun 24, 2014 86.54 86.82 86.08 86.12 362,846 -0.48(-0.55%)
Jun 23, 2014 87.30 87.61 86.33 86.60 396,352 -0.58(-0.67%)
Jun 20, 2014 86.06 87.85 84.63 87.18 1,007,341 +1.71(+2.00%)
Jun 19, 2014 85.63 85.77 85.06 85.47 376,295 -0.16(-0.18%)
Jun 18, 2014 84.07 85.65 83.79 85.62 603,297 +1.66(+1.98%)
Jun 17, 2014 83.64 84.14 83.15 83.96 277,617 +0.49(+0.59%)
Jun 16, 2014 83.84 84.29 83.27 83.47 630,181 -0.37(-0.44%)
Jun 13, 2014 84.13 84.25 83.70 83.84 325,589 -0.27(-0.33%)
Jun 12, 2014 84.50 84.70 84.04 84.11 353,863 -0.61(-0.72%)
Jun 11, 2014 84.36 84.84 84.17 84.72 265,730 +0.07(+0.08%)
Jun 10, 2014 84.53 84.68 84.27 84.65 281,158 +0.76(+0.90%)
Jun 06, 2014 83.59 83.89 83.30 83.89 360,365 +0.34(+0.41%)
Jun 05, 2014 83.64 83.94 83.00 83.55 275,319 -0.12(-0.15%)
Jun 04, 2014 83.06 83.76 82.70 83.68 501,881 +0.71(+0.85%)
Jun 03, 2014 82.97 83.66 82.63 82.97 366,920 +0.00(+0.00%)
Jun 02, 2014 82.72 83.35 82.52 82.97 500,888 +0.41(+0.49%)
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%)
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.