Skip to main content

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

95.21 -0.51 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 82.47 82.97 82.04 82.78 420,719 +0.66(+0.81%)
Jun 30, 2014 82.33 82.49 81.48 82.11 393,457 -0.07(-0.09%)
Jun 27, 2014 80.98 82.24 80.94 82.18 358,861 +0.68(+0.83%)
Jun 26, 2014 81.64 81.78 80.95 81.51 244,743 -0.26(-0.32%)
Jun 25, 2014 81.33 81.92 81.24 81.77 446,787 +0.54(+0.67%)
Jun 24, 2014 81.62 81.89 81.18 81.22 384,725 -0.45(-0.55%)
Jun 23, 2014 82.34 82.63 81.42 81.67 420,251 -0.55(-0.67%)
Jun 20, 2014 81.16 82.85 79.82 82.22 1,068,081 +1.62(+2.00%)
Jun 19, 2014 80.76 80.89 80.23 80.61 398,985 -0.15(-0.18%)
Jun 18, 2014 79.29 80.78 79.02 80.76 639,674 +1.57(+1.98%)
Jun 17, 2014 78.88 79.35 78.42 79.19 294,357 +0.46(+0.59%)
Jun 16, 2014 79.07 79.50 78.54 78.72 668,180 -0.35(-0.44%)
Jun 13, 2014 79.34 79.46 78.94 79.07 345,221 -0.26(-0.33%)
Jun 12, 2014 79.70 79.88 79.26 79.33 375,200 -0.57(-0.72%)
Jun 11, 2014 79.56 80.02 79.38 79.90 281,753 +0.06(+0.08%)
Jun 10, 2014 79.73 79.87 79.48 79.84 298,111 +0.71(+0.90%)
Jun 06, 2014 78.84 79.12 78.57 79.12 382,095 +0.32(+0.41%)
Jun 05, 2014 78.88 79.16 78.28 78.80 291,920 -0.12(-0.15%)
Jun 04, 2014 78.34 79.00 78.00 78.92 532,143 +0.67(+0.85%)
Jun 03, 2014 78.25 78.90 77.93 78.25 389,045 +0.00(+0.00%)
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.