Skip to main content

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

96.17 +0.03 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 75.72 77.31 75.47 77.28 779,252 +1.34(+1.77%)
Apr 29, 2014 75.24 76.06 75.24 75.94 555,201 +1.04(+1.38%)
Apr 28, 2014 74.86 75.12 74.28 74.90 864,832 +0.21(+0.28%)
Apr 25, 2014 74.73 75.09 74.39 74.69 460,502 -0.36(-0.48%)
Apr 24, 2014 75.54 75.73 74.81 75.05 343,063 -0.18(-0.24%)
Apr 23, 2014 75.11 75.33 74.96 75.23 415,616 +0.07(+0.09%)
Apr 22, 2014 74.72 75.46 74.72 75.16 415,800 +0.53(+0.70%)
Apr 21, 2014 74.53 74.64 74.08 74.63 363,033 +0.01(+0.01%)
Apr 17, 2014 74.26 74.63 74.63 74.63 481,021 +0.60(+0.81%)
Apr 16, 2014 73.54 74.33 73.37 74.03 479,045 +0.93(+1.27%)
Apr 15, 2014 72.56 73.27 72.24 73.10 663,395 +0.56(+0.78%)
Apr 14, 2014 72.26 72.71 72.12 72.54 387,255 +0.73(+1.02%)
Apr 11, 2014 71.88 72.28 71.62 71.81 587,099 -0.43(-0.60%)
Apr 10, 2014 74.08 74.12 72.24 72.24 433,233 -1.75(-2.36%)
Apr 09, 2014 73.10 74.10 72.87 73.99 521,850 +0.96(+1.32%)
Apr 08, 2014 73.13 73.39 72.30 73.03 789,348 -0.31(-0.42%)
Apr 07, 2014 74.38 74.65 73.11 73.33 951,932 -1.07(-1.43%)
Apr 04, 2014 76.18 76.41 74.15 74.40 560,523 -1.51(-1.99%)
Apr 03, 2014 75.82 76.11 75.36 75.91 780,299 +0.27(+0.36%)
Apr 02, 2014 75.70 75.77 75.40 75.64 901,559 +0.02(+0.02%)
Apr 01, 2014 75.09 75.68 74.85 75.62 547,786 +0.58(+0.77%)
Mar 31, 2014 74.37 75.11 74.28 75.04 654,701 +1.20(+1.63%)
Mar 28, 2014 73.17 74.12 73.16 73.84 445,569 +0.74(+1.01%)
Mar 27, 2014 72.70 73.35 72.33 73.10 559,057 +0.48(+0.66%)
Mar 26, 2014 73.40 73.70 72.62 72.62 505,894 -0.60(-0.82%)
Mar 25, 2014 72.93 73.31 72.62 73.23 629,673 +0.74(+1.02%)
Mar 24, 2014 73.66 74.01 72.16 72.49 380,161 -0.75(-1.02%)
Mar 21, 2014 73.47 73.57 72.96 73.24 985,751 +0.41(+0.56%)
Mar 20, 2014 72.29 72.86 72.08 72.84 662,586 +0.41(+0.57%)
Mar 19, 2014 73.11 73.27 72.10 72.42 327,430 -0.66(-0.91%)
Mar 18, 2014 73.21 73.37 72.80 73.09 323,917 +0.02(+0.03%)
Mar 17, 2014 72.88 73.54 72.66 73.06 449,059 +0.55(+0.75%)
Mar 14, 2014 72.47 73.08 72.41 72.52 620,646 +0.08(+0.11%)
Mar 13, 2014 73.71 74.06 72.35 72.44 601,250 -1.03(-1.40%)
Mar 12, 2014 73.37 73.69 73.21 73.47 507,524 -0.17(-0.23%)
Mar 11, 2014 74.70 75.32 73.56 73.64 507,314 -0.78(-1.05%)
Mar 10, 2014 74.49 74.76 73.94 74.42 383,521 -0.02(-0.02%)
Mar 07, 2014 74.66 74.69 74.12 74.44 472,006 +0.05(+0.07%)
Mar 06, 2014 74.66 74.84 74.16 74.38 519,497 -0.04(-0.05%)
Mar 05, 2014 74.82 74.99 74.16 74.42 633,306 -0.55(-0.73%)
Mar 04, 2014 74.20 75.02 73.51 74.97 731,056 +1.55(+2.11%)
Mar 03, 2014 73.19 76.48 72.80 73.42 771,808 +0.16(+0.22%)
Feb 28, 2014 72.94 73.66 72.72 73.26 647,682 +0.48(+0.65%)
Feb 27, 2014 72.77 73.03 72.53 72.78 476,521 -0.10(-0.14%)
Feb 26, 2014 71.81 73.08 71.81 72.88 748,453 +1.25(+1.74%)
Feb 25, 2014 71.38 72.19 71.27 71.63 572,725 +0.21(+0.30%)
Feb 24, 2014 71.86 71.98 71.37 71.42 354,388 +0.04(+0.05%)
Feb 21, 2014 72.05 72.35 71.35 71.38 494,611 -0.45(-0.63%)
Feb 20, 2014 71.59 71.93 71.03 71.84 518,401 +0.36(+0.50%)
Feb 19, 2014 72.12 72.87 71.43 71.48 492,321 -0.80(-1.11%)
Feb 18, 2014 71.88 72.33 71.55 72.28 574,853 +0.62(+0.87%)
Feb 14, 2014 71.15 71.66 71.66 71.66 494,830 +0.92(+1.30%)
Feb 13, 2014 69.24 70.82 68.40 70.73 806,701 +1.91(+2.78%)
Feb 12, 2014 69.19 69.44 68.44 68.82 746,040 -0.36(-0.52%)
Feb 11, 2014 68.76 69.37 68.51 69.18 376,927 +0.62(+0.91%)
Feb 10, 2014 67.81 68.57 67.58 68.56 385,969 +0.67(+0.99%)
Feb 07, 2014 67.48 67.98 67.35 67.88 333,221 +0.77(+1.14%)
Feb 06, 2014 66.18 67.22 66.07 67.12 380,159 +1.00(+1.51%)
Feb 05, 2014 65.22 66.39 64.76 66.12 480,190 +0.63(+0.97%)
Feb 04, 2014 65.87 66.02 65.29 65.49 574,548 -0.16(-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.