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

145.85 USD +0.08 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 98.83 100.23 98.83 99.26 628,599 +0.31(+0.31%)
May 29, 2014 98.79 99.00 98.17 98.95 268,459 +0.31(+0.31%)
May 28, 2014 98.31 98.92 98.29 98.64 242,389 +0.01(+0.01%)
May 27, 2014 99.08 99.38 98.24 98.63 261,116 -0.23(-0.23%)
May 23, 2014 98.00 98.86 98.86 98.86 157,700 +0.88(+0.90%)
May 22, 2014 97.96 98.55 97.77 97.98 88,127 -0.12(-0.12%)
May 21, 2014 97.21 98.42 97.21 98.10 273,571 +1.16(+1.20%)
May 20, 2014 97.93 98.00 96.59 96.94 270,775 -0.99(-1.01%)
May 19, 2014 97.19 98.10 97.10 97.93 234,538 +0.58(+0.60%)
May 16, 2014 96.37 97.39 96.17 97.35 342,084 +1.08(+1.12%)
May 15, 2014 97.14 97.23 95.51 96.27 470,030 -0.99(-1.02%)
May 14, 2014 98.13 98.19 97.16 97.26 375,346 -0.94(-0.96%)
May 13, 2014 98.98 99.22 98.01 98.20 333,420 -0.50(-0.51%)
May 12, 2014 98.88 99.25 98.35 98.70 466,457 +0.39(+0.40%)
May 09, 2014 98.85 99.04 98.15 98.31 472,140 -0.69(-0.70%)
May 08, 2014 99.76 100.93 98.56 99.00 378,452 -1.00(-1.00%)
May 07, 2014 98.03 100.00 98.00 100.00 455,154 +1.94(+1.98%)
May 06, 2014 98.10 98.23 97.14 98.06 476,937 +0.22(+0.22%)
May 05, 2014 97.35 97.97 96.90 97.84 385,102 +0.17(+0.17%)
May 02, 2014 98.22 98.62 97.47 97.67 620,385 -0.61(-0.62%)
May 01, 2014 98.69 98.98 98.04 98.28 428,738 -0.24(-0.24%)
Apr 30, 2014 96.53 98.56 96.22 98.52 611,224 +1.71(+1.77%)
Apr 29, 2014 95.93 96.97 95.93 96.81 435,484 +1.32(+1.38%)
Apr 28, 2014 95.44 95.77 94.70 95.49 678,350 +0.27(+0.28%)
Apr 25, 2014 95.27 95.73 94.84 95.22 361,205 -0.46(-0.48%)
Apr 24, 2014 96.31 96.55 95.37 95.68 269,089 -0.23(-0.24%)
Apr 23, 2014 95.76 96.04 95.57 95.91 325,998 +0.09(+0.09%)
Apr 22, 2014 95.26 96.21 95.26 95.82 326,142 +0.67(+0.70%)
Apr 21, 2014 95.02 95.16 94.45 95.15 284,753 +0.01(+0.01%)
Apr 17, 2014 94.67 95.14 95.14 95.14 377,300 +0.76(+0.81%)
Apr 16, 2014 93.76 94.77 93.54 94.38 375,750 +1.18(+1.27%)
Apr 15, 2014 92.51 93.41 92.10 93.20 520,349 +0.72(+0.78%)
Apr 14, 2014 92.12 92.70 91.95 92.48 303,752 +0.93(+1.02%)
Apr 11, 2014 91.64 92.15 91.31 91.55 460,504 -0.55(-0.60%)
Apr 10, 2014 94.45 94.50 92.10 92.10 339,816 -2.23(-2.36%)
Apr 09, 2014 93.20 94.47 92.90 94.33 409,325 +1.23(+1.32%)
Apr 08, 2014 93.23 93.56 92.17 93.10 619,143 -0.39(-0.42%)
Apr 07, 2014 94.83 95.17 93.21 93.49 746,669 -1.36(-1.43%)
Apr 04, 2014 97.12 97.41 94.54 94.85 439,659 -1.93(-1.99%)
Apr 03, 2014 96.66 97.03 96.08 96.78 612,045 +0.35(+0.36%)
Apr 02, 2014 96.51 96.60 96.13 96.43 707,158 +0.02(+0.02%)
Apr 01, 2014 95.73 96.48 95.43 96.41 429,668 +0.74(+0.77%)
Mar 31, 2014 94.81 95.76 94.70 95.67 513,529 +1.53(+1.63%)
Mar 28, 2014 93.29 94.50 93.27 94.14 349,492 +0.94(+1.01%)
Mar 27, 2014 92.69 93.51 92.22 93.20 438,509 +0.61(+0.66%)
Mar 26, 2014 93.58 93.96 92.59 92.59 396,809 -0.77(-0.82%)
Mar 25, 2014 92.98 93.46 92.58 93.36 493,898 +0.55(+0.59%)
Mar 24, 2014 94.31 94.75 92.39 92.81 296,935 -0.96(-1.02%)
Mar 21, 2014 94.06 94.19 93.41 93.77 769,946 +0.52(+0.56%)
Mar 20, 2014 92.55 93.28 92.28 93.25 517,530 +0.53(+0.57%)
Mar 19, 2014 93.60 93.81 92.31 92.72 255,748 -0.85(-0.91%)
Mar 18, 2014 93.73 93.93 93.20 93.57 253,004 +0.03(+0.03%)
Mar 17, 2014 93.31 94.15 93.03 93.54 350,749 +0.70(+0.75%)
Mar 14, 2014 92.78 93.56 92.70 92.84 484,772 +0.10(+0.11%)
Mar 13, 2014 94.37 94.82 92.63 92.74 469,622 -1.32(-1.40%)
Mar 12, 2014 93.93 94.34 93.73 94.06 396,415 -0.22(-0.23%)
Mar 11, 2014 95.64 96.43 94.18 94.28 396,251 -1.00(-1.05%)
Mar 10, 2014 95.37 95.72 94.66 95.28 299,559 -0.02(-0.02%)
Mar 07, 2014 95.58 95.63 94.89 95.30 368,673 +0.07(+0.07%)
Mar 06, 2014 95.58 95.82 94.95 95.23 405,767 -0.05(-0.05%)
Mar 05, 2014 95.79 96.01 94.94 95.28 494,660 -0.70(-0.73%)
Mar 04, 2014 95.00 96.05 94.11 95.98 571,010 +1.98(+2.11%)
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.