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

107.26 -0.44 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 81.14 81.38 80.23 80.43 552,049 -0.74(-0.91%)
Sep 29, 2014 80.42 81.35 80.38 81.17 475,196 -0.03(-0.03%)
Sep 26, 2014 80.29 81.22 80.12 81.20 495,246 +0.97(+1.21%)
Sep 25, 2014 81.51 81.51 80.14 80.22 552,253 -1.56(-1.91%)
Sep 24, 2014 81.70 82.03 81.40 81.78 684,971 -0.01(-0.01%)
Sep 23, 2014 82.96 83.11 81.78 81.79 572,447 -1.24(-1.50%)
Sep 22, 2014 83.99 84.32 82.90 83.03 556,136 -1.07(-1.27%)
Sep 19, 2014 84.39 84.44 83.68 84.10 1,081,946 +0.07(+0.08%)
Sep 18, 2014 83.27 84.17 83.23 84.03 589,393 +1.06(+1.28%)
Sep 17, 2014 83.18 83.40 82.62 82.97 409,530 +0.12(+0.14%)
Sep 16, 2014 82.22 83.13 82.03 82.86 333,138 +0.55(+0.67%)
Sep 15, 2014 81.98 82.55 81.76 82.31 320,688 +0.26(+0.32%)
Sep 12, 2014 82.81 83.12 81.78 82.05 450,435 -0.71(-0.86%)
Sep 11, 2014 82.21 82.97 82.21 82.76 372,319 +0.08(+0.10%)
Sep 10, 2014 82.60 83.05 82.41 82.67 671,562 +0.06(+0.07%)
Sep 09, 2014 84.32 84.54 82.53 82.62 767,081 -2.00(-2.36%)
Sep 08, 2014 84.64 85.17 84.56 84.61 508,939 -0.04(-0.05%)
Sep 05, 2014 84.65 84.67 84.09 84.65 498,732 +0.18(+0.21%)
Sep 04, 2014 84.01 84.56 83.98 84.48 509,049 +0.47(+0.56%)
Sep 03, 2014 85.16 85.16 83.86 84.01 683,916 -0.60(-0.71%)
Sep 02, 2014 84.83 85.23 83.90 84.61 485,478 -0.21(-0.25%)
Aug 29, 2014 84.73 84.82 84.82 84.82 309,850 +0.28(+0.34%)
Aug 28, 2014 83.87 84.79 83.63 84.54 349,033 +0.44(+0.53%)
Aug 27, 2014 84.49 84.51 83.56 84.09 411,994 +0.01(+0.01%)
Aug 26, 2014 84.46 84.56 84.07 84.08 501,364 -0.13(-0.15%)
Aug 25, 2014 84.29 84.64 84.00 84.21 553,157 +0.07(+0.08%)
Aug 22, 2014 84.48 84.84 84.12 84.14 328,404 -0.41(-0.48%)
Aug 21, 2014 84.39 85.00 84.14 84.55 392,637 +0.33(+0.40%)
Aug 20, 2014 84.82 84.96 83.88 84.22 424,303 -0.60(-0.71%)
Aug 19, 2014 84.62 84.89 84.36 84.82 414,881 +0.59(+0.70%)
Aug 18, 2014 84.03 84.49 83.71 84.23 372,195 +0.73(+0.87%)
Aug 15, 2014 84.19 84.32 82.97 83.50 554,965 -0.40(-0.48%)
Aug 14, 2014 83.88 84.28 83.58 83.90 289,757 -0.05(-0.06%)
Aug 13, 2014 83.71 84.08 83.13 83.95 424,895 +0.92(+1.11%)
Aug 12, 2014 82.39 83.18 82.15 83.03 488,299 +0.73(+0.88%)
Aug 11, 2014 82.52 82.97 82.19 82.31 468,180 -0.13(-0.15%)
Aug 08, 2014 81.74 82.41 81.25 82.43 480,334 +0.94(+1.15%)
Aug 07, 2014 82.11 82.21 81.15 81.50 783,182 -0.37(-0.45%)
Aug 06, 2014 80.33 82.06 80.24 81.86 845,447 +1.31(+1.63%)
Aug 05, 2014 81.82 82.61 80.34 80.55 1,296,735 -4.55(-5.35%)
Aug 04, 2014 84.79 85.18 83.90 85.10 441,231 +0.67(+0.79%)
Aug 01, 2014 83.99 84.82 81.41 84.44 534,271 +0.12(+0.14%)
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%)
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.