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

147.78 USD +0.03 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 93.70 97.91 93.21 94.00 602,841 +0.21(+0.22%)
Feb 28, 2014 93.39 94.31 93.10 93.79 505,889 +0.61(+0.65%)
Feb 27, 2014 93.17 93.50 92.86 93.18 372,199 -0.13(-0.14%)
Feb 26, 2014 91.94 93.56 91.93 93.31 584,599 +1.60(+1.74%)
Feb 25, 2014 91.39 92.42 91.24 91.71 447,342 +0.27(+0.30%)
Feb 24, 2014 92.00 92.15 91.37 91.44 276,804 +0.05(+0.05%)
Feb 21, 2014 92.25 92.63 91.35 91.39 386,329 -0.58(-0.63%)
Feb 20, 2014 91.65 92.09 90.94 91.97 404,911 +0.46(+0.50%)
Feb 19, 2014 92.33 93.29 91.45 91.51 384,540 -1.03(-1.11%)
Feb 18, 2014 92.03 92.60 91.61 92.54 449,004 +0.80(+0.87%)
Feb 14, 2014 91.09 91.74 91.74 91.74 386,500 +1.18(+1.30%)
Feb 13, 2014 88.65 90.67 87.57 90.56 630,095 +2.45(+2.78%)
Feb 12, 2014 88.58 88.90 87.62 88.11 582,714 -0.46(-0.52%)
Feb 11, 2014 88.03 88.81 87.71 88.57 294,409 +0.80(+0.91%)
Feb 10, 2014 86.81 87.79 86.53 87.77 301,471 +0.86(+0.99%)
Feb 07, 2014 86.39 87.04 86.23 86.91 260,271 +0.98(+1.14%)
Feb 06, 2014 84.73 86.07 84.59 85.93 296,933 +1.28(+1.51%)
Feb 05, 2014 83.50 85.00 82.91 84.65 375,065 +0.81(+0.97%)
Feb 04, 2014 84.33 84.53 83.59 83.84 448,766 -0.20(-0.24%)
Feb 03, 2014 86.43 87.14 83.98 84.04 402,337 -2.64(-3.05%)
Jan 31, 2014 86.14 87.11 85.80 86.68 443,727 -0.62(-0.71%)
Jan 30, 2014 86.29 87.80 86.20 87.30 442,182 +1.46(+1.70%)
Jan 29, 2014 86.54 86.77 85.52 85.84 551,276 -1.36(-1.56%)
Jan 28, 2014 85.68 87.46 85.68 87.20 512,485 +2.14(+2.52%)
Jan 27, 2014 84.88 85.42 84.51 85.06 720,121 +0.06(+0.07%)
Jan 24, 2014 85.90 86.14 85.00 85.00 517,088 -1.35(-1.56%)
Jan 23, 2014 86.56 87.22 85.89 86.35 306,848 -0.96(-1.10%)
Jan 22, 2014 87.46 87.77 87.05 87.31 397,862 -0.11(-0.13%)
Jan 21, 2014 87.46 88.01 86.74 87.42 366,955 +0.40(+0.46%)
Jan 17, 2014 87.09 87.02 87.02 87.02 408,400 +0.15(+0.17%)
Jan 16, 2014 86.19 87.18 85.50 86.87 344,023 +0.59(+0.68%)
Jan 15, 2014 85.86 86.33 85.86 86.28 297,759 +0.42(+0.49%)
Jan 14, 2014 85.01 86.00 84.56 85.86 268,940 +1.07(+1.26%)
Jan 13, 2014 85.55 85.88 84.61 84.79 294,034 -0.92(-1.07%)
Jan 10, 2014 85.27 86.04 85.17 85.71 314,754 +0.64(+0.75%)
Jan 09, 2014 85.28 85.32 84.57 85.07 432,055 +0.20(+0.24%)
Jan 08, 2014 85.42 85.68 84.67 84.87 492,793 -0.58(-0.68%)
Jan 07, 2014 85.51 85.99 85.13 85.45 423,921 +0.08(+0.09%)
Jan 06, 2014 86.21 86.50 85.33 85.37 443,028 -0.55(-0.64%)
Jan 03, 2014 85.79 86.17 85.54 85.92 390,180 +0.27(+0.32%)
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.