Skip to main content

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

95.98 +0.21 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 79.50 80.76 79.24 80.04 614,483 +0.83(+1.05%)
Nov 26, 2014 78.65 79.21 79.21 79.21 316,237 +0.58(+0.73%)
Nov 25, 2014 79.14 79.38 78.60 78.64 693,065 -0.32(-0.40%)
Nov 24, 2014 79.30 79.48 78.50 78.95 415,593 -0.28(-0.35%)
Nov 21, 2014 79.48 79.96 79.07 79.23 1,346,417 +0.40(+0.51%)
Nov 20, 2014 77.83 78.86 77.68 78.82 719,491 +0.80(+1.02%)
Nov 19, 2014 78.20 78.30 77.68 78.03 623,672 -0.17(-0.21%)
Nov 18, 2014 77.57 78.28 77.20 78.19 586,287 +0.62(+0.81%)
Nov 17, 2014 77.34 77.94 77.04 77.57 531,957 -0.08(-0.10%)
Nov 14, 2014 78.88 78.88 76.81 77.65 851,271 -1.53(-1.94%)
Nov 13, 2014 79.36 79.75 78.79 79.18 354,255 +0.00(+0.00%)
Nov 12, 2014 78.85 79.25 78.37 79.18 336,690 +0.23(+0.29%)
Nov 11, 2014 78.66 79.47 78.55 78.95 393,819 +0.40(+0.50%)
Nov 10, 2014 78.27 78.70 78.22 78.56 461,201 +0.40(+0.51%)
Nov 07, 2014 78.41 78.84 77.97 78.16 546,554 -0.12(-0.15%)
Nov 06, 2014 77.30 78.54 77.14 78.28 713,252 +1.13(+1.47%)
Nov 05, 2014 75.72 77.42 75.68 77.15 835,463 +1.59(+2.10%)
Nov 04, 2014 76.09 79.47 75.53 75.56 884,893 -2.11(-2.72%)
Nov 03, 2014 78.73 78.95 77.13 77.67 697,764 -0.78(-0.99%)
Oct 31, 2014 77.82 78.47 77.38 78.45 843,951 +1.70(+2.22%)
Oct 30, 2014 76.26 77.06 76.06 76.74 495,407 +0.38(+0.50%)
Oct 29, 2014 78.07 78.12 75.89 76.36 1,451,018 -1.70(-2.18%)
Oct 28, 2014 75.64 78.07 75.64 78.07 842,606 +2.56(+3.40%)
Oct 27, 2014 76.21 76.99 75.11 75.50 682,442 -1.49(-1.93%)
Oct 24, 2014 76.20 77.06 76.00 76.99 476,923 +0.89(+1.16%)
Oct 23, 2014 78.03 78.03 75.97 76.10 885,318 -1.20(-1.56%)
Oct 22, 2014 78.04 78.62 77.27 77.31 489,397 -0.47(-0.61%)
Oct 21, 2014 76.52 77.78 76.51 77.78 569,284 +1.58(+2.08%)
Oct 20, 2014 75.42 76.22 75.07 76.20 423,315 +0.71(+0.94%)
Oct 17, 2014 75.48 76.33 75.15 75.49 750,967 +0.61(+0.81%)
Oct 16, 2014 73.27 75.15 72.93 74.88 634,499 +0.40(+0.53%)
Oct 15, 2014 73.01 74.79 72.51 74.48 832,728 +0.59(+0.80%)
Oct 14, 2014 73.50 74.28 72.68 73.89 863,578 +1.08(+1.48%)
Oct 13, 2014 73.58 73.89 72.50 72.81 1,128,854 -0.71(-0.97%)
Oct 10, 2014 73.57 73.95 72.86 73.52 915,067 -0.13(-0.18%)
Oct 09, 2014 75.00 75.04 73.46 73.66 692,267 -1.39(-1.86%)
Oct 08, 2014 73.86 75.07 73.38 75.05 452,538 +1.32(+1.79%)
Oct 07, 2014 74.47 74.73 73.72 73.73 622,683 -1.06(-1.42%)
Oct 06, 2014 75.36 75.74 74.60 74.79 538,911 -0.46(-0.61%)
Oct 03, 2014 75.17 75.49 75.07 75.25 529,666 +0.32(+0.43%)
Oct 02, 2014 74.39 75.03 73.61 74.92 515,083 +0.45(+0.61%)
Oct 01, 2014 75.74 75.74 74.44 74.47 671,087 -1.38(-1.83%)
Sep 30, 2014 76.52 76.75 75.66 75.86 585,337 -0.70(-0.91%)
Sep 29, 2014 75.84 76.73 75.81 76.55 503,849 -0.02(-0.03%)
Sep 26, 2014 75.72 76.60 75.57 76.58 525,108 +0.92(+1.21%)
Sep 25, 2014 76.88 76.88 75.58 75.66 585,553 -1.47(-1.91%)
Sep 24, 2014 77.05 77.36 76.77 77.13 726,273 -0.01(-0.01%)
Sep 23, 2014 78.24 78.38 77.13 77.14 606,964 -1.17(-1.50%)
Sep 22, 2014 79.22 79.52 78.18 78.31 589,669 -1.01(-1.27%)
Sep 19, 2014 79.59 79.63 78.92 79.32 1,147,185 +0.06(+0.08%)
Sep 18, 2014 78.54 79.38 78.50 79.26 624,932 +1.00(+1.28%)
Sep 17, 2014 78.45 78.66 77.92 78.26 434,223 +0.11(+0.14%)
Sep 16, 2014 77.55 78.41 77.37 78.15 353,225 +0.52(+0.67%)
Sep 15, 2014 77.32 77.85 77.11 77.63 340,025 +0.24(+0.32%)
Sep 12, 2014 78.10 78.40 77.13 77.38 477,595 -0.67(-0.86%)
Sep 11, 2014 77.54 78.26 77.53 78.05 394,769 +0.08(+0.10%)
Sep 10, 2014 77.90 78.33 77.72 77.97 712,056 +0.06(+0.07%)
Sep 09, 2014 79.52 79.73 77.84 77.92 813,334 -1.88(-2.36%)
Sep 08, 2014 79.83 80.33 79.75 79.80 539,627 -0.04(-0.05%)
Sep 05, 2014 79.84 79.85 79.31 79.84 528,805 +0.17(+0.21%)
Sep 04, 2014 79.23 79.75 79.20 79.67 539,744 +0.44(+0.56%)
Sep 03, 2014 80.32 80.32 79.09 79.23 725,154 -0.57(-0.71%)
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.