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

107.26 -0.44 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 93.64 93.93 92.49 92.85 519,413 +0.00(+0.00%)
Jun 29, 2015 94.81 95.46 92.80 92.85 383,992 -2.83(-2.96%)
Jun 26, 2015 96.00 96.34 95.54 95.68 471,970 +0.00(+0.00%)
Jun 25, 2015 95.77 96.45 95.58 95.68 399,417 -0.03(-0.03%)
Jun 24, 2015 95.69 96.76 95.36 95.70 496,962 -0.08(-0.08%)
Jun 23, 2015 96.43 96.48 95.63 95.78 444,900 -0.27(-0.28%)
Jun 22, 2015 96.10 96.52 95.60 96.05 420,307 +0.60(+0.63%)
Jun 19, 2015 96.01 96.95 95.43 95.45 633,973 -0.44(-0.46%)
Jun 18, 2015 94.94 96.16 94.30 95.89 653,257 +1.49(+1.58%)
Jun 17, 2015 94.42 95.24 94.21 94.40 739,288 +0.29(+0.31%)
Jun 16, 2015 92.58 94.69 92.54 94.11 749,916 +1.58(+1.71%)
Jun 15, 2015 92.55 92.89 92.06 92.53 497,008 -0.81(-0.87%)
Jun 12, 2015 94.18 94.41 93.13 93.34 429,219 -0.95(-1.00%)
Jun 11, 2015 93.82 94.81 93.65 94.29 891,603 +0.52(+0.56%)
Jun 10, 2015 93.29 93.94 92.96 93.77 1,337,245 +0.91(+0.97%)
Jun 09, 2015 93.35 93.44 92.56 92.86 717,827 -0.49(-0.53%)
Jun 08, 2015 94.08 94.98 93.33 93.35 664,768 -0.66(-0.70%)
Jun 05, 2015 94.88 95.13 93.92 94.01 741,912 -1.15(-1.21%)
Jun 04, 2015 96.17 96.75 95.04 95.16 1,012,332 -1.68(-1.74%)
Jun 03, 2015 98.69 99.03 96.42 96.84 1,125,642 -1.67(-1.69%)
Jun 02, 2015 99.14 99.87 98.48 98.51 452,029 -0.91(-0.91%)
Jun 01, 2015 100.92 100.92 98.77 99.42 510,835 -1.29(-1.29%)
May 29, 2015 101.06 101.69 100.25 100.71 657,337 -0.20(-0.19%)
May 28, 2015 100.57 101.33 100.46 100.91 398,539 +0.38(+0.38%)
May 27, 2015 98.92 100.73 98.88 100.53 452,419 +1.46(+1.47%)
May 26, 2015 99.38 99.81 98.54 99.07 495,938 -1.06(-1.06%)
May 22, 2015 99.82 100.13 100.13 100.13 431,073 +0.08(+0.08%)
May 21, 2015 99.23 100.22 99.23 100.05 581,754 +0.62(+0.62%)
May 20, 2015 98.18 99.71 97.79 99.43 495,751 +1.39(+1.42%)
May 19, 2015 97.60 98.40 97.32 98.05 315,274 +0.52(+0.53%)
May 18, 2015 97.31 97.71 97.14 97.53 263,174 -0.13(-0.13%)
May 15, 2015 97.28 97.67 97.03 97.66 349,127 +0.32(+0.33%)
May 14, 2015 95.86 97.43 95.28 97.34 553,108 +2.00(+2.09%)
May 13, 2015 96.47 96.47 93.55 95.34 1,147,852 -1.45(-1.49%)
May 12, 2015 97.87 99.26 95.89 96.79 1,197,988 -4.15(-4.11%)
May 11, 2015 100.69 101.19 100.25 100.93 634,166 -0.12(-0.12%)
May 08, 2015 101.13 102.04 100.69 101.05 352,670 +1.03(+1.03%)
May 07, 2015 99.54 100.18 98.82 100.02 302,696 +0.10(+0.10%)
May 06, 2015 99.29 99.93 97.97 99.92 484,721 +1.27(+1.29%)
May 05, 2015 99.85 100.57 98.30 98.65 317,071 -1.38(-1.38%)
May 04, 2015 99.42 100.34 99.19 100.03 408,138 +0.69(+0.69%)
May 01, 2015 97.70 99.45 97.70 99.34 366,643 +2.26(+2.33%)
Apr 30, 2015 97.85 98.66 96.54 97.08 518,621 -1.26(-1.28%)
Apr 29, 2015 98.14 98.93 97.80 98.34 351,119 -0.60(-0.61%)
Apr 28, 2015 98.11 98.97 97.83 98.94 407,836 +0.65(+0.66%)
Apr 27, 2015 98.44 99.17 97.49 98.29 309,351 +0.28(+0.28%)
Apr 24, 2015 98.66 99.15 97.33 98.01 448,626 -0.61(-0.62%)
Apr 23, 2015 98.16 99.04 97.67 98.62 263,730 +0.49(+0.50%)
Apr 22, 2015 98.99 99.21 97.43 98.13 561,597 -0.70(-0.71%)
Apr 21, 2015 99.62 100.09 98.68 98.83 280,695 -0.72(-0.72%)
Apr 20, 2015 99.06 99.72 99.06 99.55 242,145 +1.18(+1.20%)
Apr 17, 2015 99.76 100.36 98.05 98.38 517,500 -2.01(-2.01%)
Apr 16, 2015 100.12 100.96 99.84 100.39 302,896 -0.01(-0.01%)
Apr 15, 2015 101.30 101.64 100.27 100.40 263,514 -0.20(-0.20%)
Apr 14, 2015 100.58 101.06 99.88 100.60 327,739 +0.12(+0.12%)
Apr 13, 2015 100.79 101.88 100.47 100.48 351,925 -0.17(-0.17%)
Apr 10, 2015 100.29 100.70 100.00 100.65 350,196 +0.60(+0.60%)
Apr 09, 2015 99.95 100.25 99.27 100.05 351,514 +0.04(+0.04%)
Apr 08, 2015 100.31 100.64 99.33 100.01 444,624 +0.02(+0.02%)
Apr 07, 2015 100.15 101.14 99.97 99.99 614,768 -0.36(-0.36%)
Apr 06, 2015 98.78 100.64 98.78 100.36 375,043 +1.04(+1.05%)
Apr 02, 2015 98.95 99.32 99.32 99.32 394,194 +0.36(+0.36%)
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.