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

132.61 USD +0.03 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 85.90 85.98 85.98 85.98 292,900 -0.01(-0.01%)
Dec 30, 2013 86.02 86.43 85.90 85.99 367,966 +0.05(+0.06%)
Dec 27, 2013 86.40 86.42 85.83 85.94 180,255 -0.18(-0.21%)
Dec 26, 2013 86.17 86.40 85.70 86.12 234,045 +0.05(+0.06%)
Dec 24, 2013 85.62 86.36 85.13 86.07 94,292 +0.32(+0.37%)
Dec 23, 2013 86.31 86.59 85.68 85.75 270,384 +0.11(+0.13%)
Dec 20, 2013 85.34 85.95 84.85 85.64 1,996,109 +0.54(+0.63%)
Dec 19, 2013 85.19 85.59 84.78 85.10 705,898 -0.44(-0.51%)
Dec 18, 2013 84.06 85.56 83.05 85.54 603,041 +1.49(+1.77%)
Dec 17, 2013 84.14 84.64 83.51 84.05 475,013 -0.14(-0.17%)
Dec 16, 2013 85.00 85.00 83.69 84.19 616,181 -0.51(-0.60%)
Dec 13, 2013 85.03 85.59 84.56 84.70 335,819 -0.24(-0.28%)
Dec 12, 2013 84.95 85.41 84.32 84.94 420,848 -0.13(-0.15%)
Dec 11, 2013 85.87 86.49 84.92 85.07 454,775 -0.89(-1.04%)
Dec 10, 2013 86.22 86.43 85.46 85.96 275,918 -0.33(-0.38%)
Dec 09, 2013 86.46 86.87 85.99 86.29 255,575 -0.02(-0.02%)
Dec 06, 2013 85.75 86.33 85.36 86.31 320,868 +1.56(+1.84%)
Dec 05, 2013 84.70 85.74 84.45 84.75 484,327 -0.50(-0.59%)
Dec 04, 2013 86.12 86.49 84.58 85.25 380,260 -1.35(-1.56%)
Dec 03, 2013 87.44 87.77 85.45 86.60 574,856 -1.27(-1.45%)
Dec 02, 2013 88.54 90.09 87.77 87.87 286,818 -0.48(-0.54%)
Nov 29, 2013 88.82 88.98 88.26 88.35 202,484 -0.07(-0.08%)
Nov 27, 2013 88.24 88.70 88.00 88.42 219,822 +0.17(+0.19%)
Nov 26, 2013 88.98 88.98 88.06 88.25 324,243 +0.20(+0.23%)
Nov 25, 2013 88.80 88.98 87.73 88.05 261,703 -0.37(-0.42%)
Nov 22, 2013 88.56 88.81 87.86 88.42 286,097 +0.09(+0.10%)
Nov 21, 2013 88.59 88.90 88.06 88.33 257,787 +0.12(+0.14%)
Nov 20, 2013 88.63 89.05 88.04 88.21 287,638 -0.39(-0.44%)
Nov 19, 2013 88.58 89.07 88.22 88.60 263,662 +0.04(+0.05%)
Nov 18, 2013 88.91 89.14 88.26 88.56 371,356 -0.02(-0.02%)
Nov 15, 2013 89.91 90.30 88.58 88.58 1,315,841 -1.31(-1.46%)
Nov 14, 2013 89.14 90.03 88.81 89.89 548,841 +1.07(+1.20%)
Nov 13, 2013 87.31 88.84 87.30 88.82 349,285 +1.31(+1.50%)
Nov 12, 2013 87.08 87.68 86.94 87.51 321,321 +0.27(+0.31%)
Nov 11, 2013 86.75 87.41 86.61 87.24 248,471 +0.30(+0.35%)
Nov 08, 2013 85.25 86.98 84.97 86.94 421,926 +1.81(+2.13%)
Nov 07, 2013 86.44 87.05 85.02 85.13 365,141 -1.57(-1.81%)
Nov 06, 2013 84.69 86.72 84.30 86.70 542,363 +2.48(+2.94%)
Nov 05, 2013 82.89 85.05 82.07 84.22 582,965 +0.70(+0.84%)
Nov 04, 2013 82.93 83.64 82.79 83.52 356,431 +0.65(+0.78%)
Nov 01, 2013 83.10 83.18 82.18 82.87 363,465 +0.22(+0.27%)
Oct 31, 2013 82.85 83.32 82.21 82.65 416,540 -0.38(-0.46%)
Oct 30, 2013 83.45 84.08 82.87 83.03 221,831 -0.47(-0.56%)
Oct 29, 2013 82.80 83.63 82.75 83.50 314,063 +0.78(+0.94%)
Oct 28, 2013 82.00 82.83 81.71 82.72 286,113 +0.90(+1.10%)
Oct 25, 2013 82.74 82.74 81.57 81.82 332,285 -0.69(-0.84%)
Oct 24, 2013 82.63 83.21 82.16 82.51 166,990 +0.22(+0.27%)
Oct 23, 2013 82.28 82.65 82.12 82.29 173,491 -0.24(-0.29%)
Oct 22, 2013 82.50 82.90 82.42 82.53 358,842 +0.32(+0.39%)
Oct 21, 2013 82.22 82.70 82.04 82.21 172,028 -0.13(-0.16%)
Oct 18, 2013 83.21 83.31 82.17 82.34 281,743 -0.48(-0.58%)
Oct 17, 2013 80.93 82.97 80.85 82.82 289,185 +1.71(+2.11%)
Oct 16, 2013 80.88 81.62 80.60 81.11 236,219 +0.89(+1.11%)
Oct 15, 2013 81.28 81.90 80.04 80.22 288,746 -1.10(-1.35%)
Oct 14, 2013 80.75 81.54 80.46 81.32 172,179 +0.24(+0.30%)
Oct 11, 2013 81.15 81.67 80.77 81.08 275,339 -0.07(-0.09%)
Oct 10, 2013 81.22 81.57 80.47 81.15 227,237 +0.99(+1.24%)
Oct 09, 2013 80.32 80.77 79.59 80.16 182,512 +0.19(+0.24%)
Oct 08, 2013 81.24 81.43 79.89 79.97 265,526 -1.44(-1.77%)
Oct 07, 2013 82.32 82.72 81.37 81.41 277,224 -1.56(-1.88%)
Oct 04, 2013 82.09 83.33 81.76 82.97 254,440 +1.20(+1.47%)
Oct 03, 2013 81.76 82.07 80.89 81.77 352,759 -0.35(-0.43%)
Oct 02, 2013 82.18 82.41 81.55 82.12 244,420 -0.50(-0.61%)
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.