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

146.18 USD -1.01 (-0.69%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 80.65 81.42 80.24 80.68 312,528 +0.39(+0.49%)
Jul 30, 2013 79.88 80.50 79.66 80.29 390,742 +0.36(+0.45%)
Jul 29, 2013 79.15 80.11 79.14 79.93 264,677 +0.59(+0.74%)
Jul 26, 2013 79.21 79.49 78.74 79.34 215,832 -0.36(-0.45%)
Jul 25, 2013 78.64 80.26 78.64 79.70 377,004 +0.95(+1.21%)
Jul 24, 2013 79.14 79.20 78.51 78.75 337,406 -0.22(-0.28%)
Jul 23, 2013 80.13 80.19 78.70 78.97 380,128 -0.99(-1.24%)
Jul 22, 2013 79.84 80.29 79.76 79.96 153,489 +0.06(+0.08%)
Jul 19, 2013 79.50 79.91 79.00 79.90 297,597 +0.38(+0.48%)
Jul 18, 2013 79.31 79.86 79.18 79.52 248,866 +0.29(+0.37%)
Jul 17, 2013 80.00 80.25 79.18 79.23 183,074 -0.34(-0.43%)
Jul 16, 2013 80.14 80.14 79.15 79.57 259,109 -0.38(-0.48%)
Jul 15, 2013 80.15 80.41 79.79 79.95 197,676 -0.21(-0.26%)
Jul 12, 2013 80.25 80.49 79.85 80.16 329,505 -0.24(-0.30%)
Jul 11, 2013 81.01 81.45 80.17 80.40 278,377 +0.41(+0.51%)
Jul 10, 2013 79.65 80.13 79.35 79.99 400,770 +0.41(+0.52%)
Jul 09, 2013 79.72 79.83 79.50 79.58 308,863 +0.40(+0.51%)
Jul 08, 2013 79.29 79.50 78.81 79.18 292,153 +0.31(+0.39%)
Jul 05, 2013 77.77 78.95 77.77 78.87 257,404 +1.55(+2.00%)
Jul 03, 2013 77.57 77.91 77.21 77.32 237,173 -0.40(-0.51%)
Jul 02, 2013 77.74 78.01 77.03 77.72 388,374 -0.19(-0.24%)
Jul 01, 2013 76.17 78.19 75.86 77.91 454,647 +2.75(+3.66%)
Jun 28, 2013 75.79 76.29 75.16 75.16 480,955 -0.74(-0.97%)
Jun 27, 2013 76.49 76.53 75.85 75.90 355,398 +0.14(+0.18%)
Jun 26, 2013 76.12 76.38 75.29 75.76 247,104 +0.23(+0.30%)
Jun 25, 2013 75.74 75.79 74.69 75.53 265,942 +0.60(+0.80%)
Jun 24, 2013 75.50 75.70 73.02 74.93 533,560 -1.67(-2.18%)
Jun 21, 2013 77.16 77.31 76.29 76.60 528,931 +0.13(+0.17%)
Jun 20, 2013 78.09 78.19 76.30 76.47 363,093 -2.47(-3.13%)
Jun 19, 2013 80.05 80.07 78.94 78.94 370,265 -1.01(-1.26%)
Jun 18, 2013 79.88 80.18 79.71 79.95 225,331 +0.44(+0.55%)
Jun 17, 2013 79.09 79.76 78.69 79.51 447,476 +1.04(+1.33%)
Jun 14, 2013 78.44 79.23 78.38 78.47 183,684 -0.61(-0.77%)
Jun 13, 2013 78.21 79.17 77.62 79.08 282,637 +0.86(+1.10%)
Jun 12, 2013 79.55 79.66 78.08 78.22 258,681 -0.71(-0.90%)
Jun 11, 2013 79.28 79.99 78.82 78.93 349,388 -0.81(-1.02%)
Jun 10, 2013 79.88 79.91 79.30 79.74 199,507 +0.06(+0.08%)
Jun 07, 2013 78.98 79.96 78.84 79.68 308,868 +1.03(+1.31%)
Jun 06, 2013 78.44 78.74 77.90 78.65 345,216 +0.26(+0.33%)
Jun 05, 2013 79.88 80.28 78.32 78.39 382,636 -1.83(-2.28%)
Jun 04, 2013 80.29 80.71 79.60 80.22 412,482 -0.07(-0.09%)
Jun 03, 2013 80.59 80.89 79.98 80.29 802,418 +0.00(+0.00%)
May 31, 2013 81.00 81.35 80.28 80.29 347,254 -1.14(-1.40%)
May 30, 2013 81.80 81.95 81.10 81.43 234,777 -0.18(-0.22%)
May 29, 2013 81.86 81.98 81.11 81.61 203,705 -0.76(-0.92%)
May 28, 2013 82.73 82.75 82.02 82.37 360,799 +0.39(+0.48%)
May 24, 2013 81.36 82.25 80.98 81.98 298,098 +0.25(+0.31%)
May 23, 2013 80.66 82.19 80.39 81.73 261,716 +0.29(+0.36%)
May 22, 2013 82.26 82.66 81.13 81.44 396,623 -0.88(-1.07%)
May 21, 2013 82.02 82.80 81.84 82.32 187,479 +0.19(+0.23%)
May 20, 2013 82.46 82.70 82.05 82.13 200,070 -0.29(-0.35%)
May 17, 2013 81.27 82.47 81.27 82.42 200,992 +1.23(+1.51%)
May 16, 2013 81.66 81.84 81.12 81.19 209,606 -0.68(-0.83%)
May 15, 2013 81.09 81.98 80.77 81.87 465,807 +1.80(+2.25%)
May 13, 2013 80.27 80.36 79.80 80.07 213,709 -0.10(-0.12%)
May 10, 2013 79.70 80.22 79.50 80.17 263,762 +0.53(+0.67%)
May 09, 2013 79.51 79.77 79.37 79.64 275,225 -0.08(-0.10%)
May 08, 2013 79.45 79.73 78.57 79.72 344,930 +0.26(+0.33%)
May 07, 2013 77.49 79.67 74.88 79.46 276,046 +1.27(+1.62%)
May 06, 2013 77.76 78.31 77.55 78.19 249,614 +0.25(+0.32%)
May 03, 2013 77.34 77.99 76.81 77.94 202,384 +1.13(+1.47%)
May 02, 2013 76.54 76.90 76.04 76.81 209,239 +0.60(+0.79%)
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.