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

106.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 82.51 83.20 82.04 83.18 795,957 +1.80(+2.22%)
Oct 30, 2014 80.86 81.71 80.64 81.37 467,234 +0.40(+0.50%)
Oct 29, 2014 82.77 82.83 80.47 80.97 1,368,501 -1.80(-2.18%)
Oct 28, 2014 80.21 82.77 80.21 82.77 794,689 +2.72(+3.40%)
Oct 27, 2014 80.81 81.63 79.64 80.05 643,633 -1.58(-1.93%)
Oct 24, 2014 80.79 81.71 80.58 81.63 449,801 +0.94(+1.16%)
Oct 23, 2014 82.73 82.73 80.55 80.69 834,971 -1.28(-1.56%)
Oct 22, 2014 82.75 83.36 81.93 81.97 461,566 -0.50(-0.61%)
Oct 21, 2014 81.14 82.47 81.13 82.47 536,910 +1.68(+2.08%)
Oct 20, 2014 79.97 80.82 79.59 80.79 399,241 +0.75(+0.94%)
Oct 17, 2014 80.03 80.93 79.69 80.04 708,261 +0.65(+0.81%)
Oct 16, 2014 77.69 79.68 77.33 79.39 598,416 +0.42(+0.53%)
Oct 15, 2014 77.41 79.30 76.88 78.97 785,372 +0.63(+0.80%)
Oct 14, 2014 77.93 78.75 77.06 78.34 814,467 +1.14(+1.48%)
Oct 13, 2014 78.02 78.34 76.88 77.20 1,064,657 -0.76(-0.97%)
Oct 10, 2014 78.01 78.41 77.25 77.96 863,028 -0.14(-0.18%)
Oct 09, 2014 79.52 79.57 77.89 78.10 652,899 -1.48(-1.86%)
Oct 08, 2014 78.31 79.60 77.80 79.58 426,803 +1.40(+1.79%)
Oct 07, 2014 78.96 79.23 78.17 78.18 587,272 -1.12(-1.42%)
Oct 06, 2014 79.90 80.31 79.10 79.30 508,264 -0.49(-0.61%)
Oct 03, 2014 79.70 80.04 79.60 79.79 499,545 +0.34(+0.43%)
Oct 02, 2014 78.88 79.55 78.05 79.44 485,791 +0.48(+0.61%)
Oct 01, 2014 80.31 80.31 78.93 78.96 632,924 -1.47(-1.83%)
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%)
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.