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

107.97 +1.23 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 80.28 81.97 80.02 81.94 734,938 +1.42(+1.77%)
Apr 29, 2014 79.78 80.65 79.78 80.51 523,627 +1.10(+1.38%)
Apr 28, 2014 79.37 79.65 78.76 79.42 815,650 +0.22(+0.28%)
Apr 25, 2014 79.23 79.62 78.88 79.19 434,314 -0.38(-0.48%)
Apr 24, 2014 80.10 80.30 79.32 79.57 323,553 -0.19(-0.24%)
Apr 23, 2014 79.64 79.87 79.48 79.77 391,981 +0.07(+0.09%)
Apr 22, 2014 79.22 80.01 79.22 79.69 392,154 +0.56(+0.70%)
Apr 21, 2014 79.03 79.14 78.55 79.13 342,388 +0.01(+0.01%)
Apr 17, 2014 78.73 79.12 79.12 79.12 453,667 +0.63(+0.81%)
Apr 16, 2014 77.98 78.82 77.79 78.49 451,803 +0.98(+1.27%)
Apr 15, 2014 76.94 77.69 76.60 77.51 625,669 +0.60(+0.78%)
Apr 14, 2014 76.61 77.10 76.47 76.91 365,232 +0.77(+1.02%)
Apr 11, 2014 76.21 76.64 75.94 76.14 553,711 -0.46(-0.60%)
Apr 10, 2014 78.55 78.59 76.60 76.60 408,596 -1.85(-2.36%)
Apr 09, 2014 77.51 78.57 77.26 78.45 492,173 +1.02(+1.32%)
Apr 08, 2014 77.54 77.81 76.65 77.43 744,459 -0.32(-0.42%)
Apr 07, 2014 78.87 79.15 77.52 77.75 897,797 -1.13(-1.43%)
Apr 04, 2014 80.77 81.01 78.63 78.88 528,647 -1.61(-1.99%)
Apr 03, 2014 80.39 80.70 79.91 80.49 735,925 +0.29(+0.36%)
Apr 02, 2014 80.26 80.34 79.95 80.20 850,289 +0.02(+0.02%)
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.