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

90.83 -0.75 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 91.94 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 88.91 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%)
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.