Skip to main content

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

95.72 -0.47 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 80.00 80.38 79.12 79.80 514,751 -0.20(-0.25%)
Aug 29, 2014 79.91 80.00 80.00 80.00 328,533 +0.27(+0.34%)
Aug 28, 2014 79.10 79.97 78.87 79.73 370,078 +0.42(+0.53%)
Aug 27, 2014 79.69 79.70 78.81 79.31 436,837 +0.01(+0.01%)
Aug 26, 2014 79.66 79.75 79.29 79.30 531,595 -0.12(-0.15%)
Aug 25, 2014 79.50 79.83 79.22 79.42 586,511 +0.06(+0.08%)
Aug 22, 2014 79.67 80.02 79.33 79.36 348,206 -0.39(-0.48%)
Aug 21, 2014 79.59 80.17 79.36 79.74 416,312 +0.31(+0.40%)
Aug 20, 2014 80.00 80.13 79.11 79.43 449,888 -0.57(-0.71%)
Aug 19, 2014 79.81 80.06 79.56 80.00 439,897 +0.56(+0.70%)
Aug 18, 2014 79.26 79.69 78.95 79.44 394,638 +0.69(+0.87%)
Aug 15, 2014 79.41 79.52 78.26 78.75 588,428 -0.38(-0.48%)
Aug 14, 2014 79.11 79.48 78.83 79.13 307,229 -0.05(-0.06%)
Aug 13, 2014 78.95 79.30 78.41 79.18 450,515 +0.87(+1.11%)
Aug 12, 2014 77.70 78.45 77.48 78.31 517,742 +0.69(+0.88%)
Aug 11, 2014 77.83 78.25 77.52 77.63 496,410 -0.12(-0.15%)
Aug 08, 2014 77.09 77.73 76.63 77.74 509,297 +0.88(+1.15%)
Aug 07, 2014 77.44 77.53 76.53 76.86 830,406 -0.35(-0.45%)
Aug 06, 2014 75.76 77.39 75.67 77.21 896,425 +1.24(+1.63%)
Aug 05, 2014 77.17 77.91 75.78 75.97 1,374,925 -4.29(-5.35%)
Aug 04, 2014 79.97 80.33 79.13 80.26 467,836 +0.63(+0.79%)
Aug 01, 2014 79.22 80.00 76.78 79.63 566,486 +0.11(+0.14%)
Jul 31, 2014 80.92 81.27 79.50 79.52 558,251 -1.75(-2.15%)
Jul 30, 2014 81.45 81.57 80.85 81.27 493,844 +0.18(+0.22%)
Jul 29, 2014 81.89 82.15 81.06 81.09 367,582 -0.85(-1.04%)
Jul 28, 2014 81.67 82.22 81.26 81.94 394,536 +0.20(+0.24%)
Jul 25, 2014 81.74 81.92 81.35 81.74 456,898 -0.03(-0.04%)
Jul 24, 2014 82.01 82.25 81.61 81.78 378,170 -0.05(-0.06%)
Jul 23, 2014 82.01 82.01 81.49 81.82 877,442 -0.14(-0.17%)
Jul 22, 2014 81.96 82.74 81.63 81.96 785,478 +0.22(+0.27%)
Jul 21, 2014 81.88 82.26 81.32 81.74 358,674 -0.38(-0.46%)
Jul 18, 2014 81.70 82.25 81.29 82.12 388,663 +0.69(+0.84%)
Jul 17, 2014 81.81 82.21 81.30 81.44 389,295 -0.65(-0.79%)
Jul 16, 2014 82.36 82.36 81.84 82.08 512,260 -0.05(-0.06%)
Jul 15, 2014 82.52 82.74 81.96 82.13 367,088 -0.17(-0.20%)
Jul 14, 2014 82.38 82.44 82.11 82.30 329,283 +0.20(+0.25%)
Jul 11, 2014 81.84 82.23 81.77 82.09 324,320 +0.25(+0.31%)
Jul 10, 2014 81.51 82.09 81.29 81.84 309,190 -0.35(-0.43%)
Jul 09, 2014 82.67 82.84 82.02 82.19 397,824 -0.09(-0.11%)
Jul 08, 2014 82.96 82.97 82.17 82.29 485,987 -0.61(-0.74%)
Jul 07, 2014 83.15 83.34 82.71 82.90 708,355 -0.12(-0.14%)
Jul 03, 2014 82.87 83.02 83.02 83.02 318,628 +0.30(+0.36%)
Jul 02, 2014 82.61 82.96 82.37 82.72 334,618 -0.06(-0.07%)
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.