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

107.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 85.80 86.17 84.29 84.32 526,504 -1.85(-2.15%)
Jul 30, 2014 86.36 86.49 85.72 86.17 465,760 +0.19(+0.22%)
Jul 29, 2014 86.82 87.10 85.95 85.98 346,678 -0.90(-1.04%)
Jul 28, 2014 86.59 87.17 86.16 86.88 372,099 +0.21(+0.24%)
Jul 25, 2014 86.66 86.86 86.26 86.67 430,915 -0.03(-0.04%)
Jul 24, 2014 86.96 87.21 86.53 86.71 356,664 -0.05(-0.06%)
Jul 23, 2014 86.96 86.96 86.41 86.76 827,543 -0.15(-0.17%)
Jul 22, 2014 86.91 87.72 86.56 86.91 740,809 +0.23(+0.27%)
Jul 21, 2014 86.81 87.22 86.22 86.67 338,277 -0.40(-0.46%)
Jul 18, 2014 86.63 87.21 86.19 87.07 366,560 +0.73(+0.84%)
Jul 17, 2014 86.74 87.17 86.21 86.35 367,156 -0.68(-0.79%)
Jul 16, 2014 87.32 87.32 86.77 87.03 483,128 -0.05(-0.06%)
Jul 15, 2014 87.49 87.72 86.91 87.08 346,212 -0.18(-0.20%)
Jul 14, 2014 87.35 87.42 87.07 87.26 310,557 +0.22(+0.25%)
Jul 11, 2014 86.77 87.19 86.70 87.04 305,876 +0.27(+0.31%)
Jul 10, 2014 86.42 87.04 86.19 86.77 291,607 -0.38(-0.43%)
Jul 09, 2014 87.65 87.83 86.97 87.15 375,200 -0.10(-0.11%)
Jul 08, 2014 87.96 87.98 87.12 87.25 458,350 -0.65(-0.74%)
Jul 07, 2014 88.16 88.37 87.70 87.90 668,072 -0.13(-0.14%)
Jul 03, 2014 87.87 88.03 88.03 88.03 300,508 +0.32(+0.36%)
Jul 02, 2014 87.59 87.96 87.33 87.71 315,589 -0.06(-0.07%)
Jul 01, 2014 87.44 87.98 86.99 87.77 396,793 +0.70(+0.81%)
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%)
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.