Skip to main content

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

95.67 -0.23 (-0.24%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 88.31 88.59 87.23 87.57 550,732 +0.00(+0.00%)
Jun 29, 2015 89.42 90.03 87.52 87.57 407,146 -2.67(-2.96%)
Jun 26, 2015 90.54 90.86 90.10 90.24 500,429 +0.00(+0.00%)
Jun 25, 2015 90.32 90.97 90.14 90.24 423,501 -0.02(-0.03%)
Jun 24, 2015 90.25 91.26 89.94 90.26 526,927 -0.07(-0.08%)
Jun 23, 2015 90.95 90.99 90.19 90.33 471,726 -0.26(-0.28%)
Jun 22, 2015 90.64 91.03 90.16 90.59 445,651 +0.57(+0.63%)
Jun 19, 2015 90.55 91.44 90.00 90.02 672,200 -0.41(-0.46%)
Jun 18, 2015 89.54 90.69 88.94 90.44 692,647 +1.40(+1.58%)
Jun 17, 2015 89.05 89.82 88.85 89.03 783,865 +0.27(+0.31%)
Jun 16, 2015 87.32 89.30 87.28 88.76 795,134 +1.49(+1.71%)
Jun 15, 2015 87.28 87.61 86.83 87.27 526,976 -0.77(-0.87%)
Jun 12, 2015 88.82 89.04 87.83 88.03 455,100 -0.89(-1.00%)
Jun 11, 2015 88.49 89.42 88.32 88.93 945,365 +0.49(+0.56%)
Jun 10, 2015 87.99 88.60 87.67 88.43 1,417,877 +0.85(+0.97%)
Jun 09, 2015 88.04 88.12 87.30 87.58 761,110 -0.46(-0.53%)
Jun 08, 2015 88.73 89.57 88.02 88.04 704,852 -0.62(-0.70%)
Jun 05, 2015 89.49 89.72 88.58 88.66 786,648 -1.09(-1.21%)
Jun 04, 2015 90.70 91.25 89.64 89.75 1,073,373 -1.59(-1.74%)
Jun 03, 2015 93.08 93.40 90.94 91.34 1,193,515 -1.57(-1.69%)
Jun 02, 2015 93.50 94.19 92.88 92.91 479,286 -0.85(-0.91%)
Jun 01, 2015 95.18 95.18 93.15 93.76 541,637 -1.22(-1.29%)
May 29, 2015 95.31 95.91 94.55 94.98 696,973 -0.18(-0.19%)
May 28, 2015 94.85 95.56 94.74 95.17 422,570 +0.36(+0.38%)
May 27, 2015 93.29 95.00 93.26 94.81 479,699 +1.37(+1.47%)
May 26, 2015 93.73 94.13 92.93 93.44 525,842 -1.00(-1.06%)
May 22, 2015 94.15 94.43 94.43 94.43 457,065 +0.07(+0.08%)
May 21, 2015 93.59 94.52 93.59 94.36 616,833 +0.58(+0.62%)
May 20, 2015 92.60 94.04 92.23 93.78 525,644 +1.31(+1.42%)
May 19, 2015 92.05 92.81 91.78 92.47 334,284 +0.49(+0.53%)
May 18, 2015 91.78 92.15 91.62 91.98 279,043 -0.12(-0.13%)
May 15, 2015 91.75 92.11 91.51 92.10 370,179 +0.30(+0.33%)
May 14, 2015 90.41 91.89 89.86 91.80 586,459 +1.88(+2.09%)
May 13, 2015 90.99 90.99 88.23 89.92 1,217,064 -1.36(-1.49%)
May 12, 2015 92.30 93.61 90.44 91.28 1,270,224 -3.91(-4.11%)
May 11, 2015 94.97 95.44 94.55 95.19 672,405 -0.11(-0.12%)
May 08, 2015 95.38 96.24 94.96 95.30 373,935 +0.97(+1.03%)
May 07, 2015 93.88 94.48 93.20 94.33 320,948 +0.10(+0.10%)
May 06, 2015 93.64 94.25 92.40 94.23 513,948 +1.20(+1.29%)
May 05, 2015 94.17 94.85 92.71 93.04 336,189 -1.30(-1.38%)
May 04, 2015 93.76 94.63 93.55 94.34 432,748 +0.65(+0.69%)
May 01, 2015 92.14 93.80 92.14 93.69 388,751 +2.13(+2.33%)
Apr 30, 2015 92.29 93.05 91.05 91.56 549,892 -1.19(-1.28%)
Apr 29, 2015 92.56 93.31 92.24 92.75 372,291 -0.57(-0.61%)
Apr 28, 2015 92.53 93.34 92.27 93.32 432,427 +0.61(+0.66%)
Apr 27, 2015 92.84 93.53 91.95 92.70 328,004 +0.26(+0.28%)
Apr 24, 2015 93.05 93.52 91.79 92.44 475,678 -0.57(-0.62%)
Apr 23, 2015 92.58 93.40 92.11 93.01 279,632 +0.46(+0.50%)
Apr 22, 2015 93.36 93.56 91.89 92.55 595,460 -0.66(-0.71%)
Apr 21, 2015 93.95 94.40 93.07 93.21 297,620 -0.68(-0.72%)
Apr 20, 2015 93.43 94.05 93.43 93.89 256,746 +1.11(+1.20%)
Apr 17, 2015 94.08 94.65 92.47 92.78 548,704 -1.90(-2.01%)
Apr 16, 2015 94.43 95.22 94.16 94.68 321,160 -0.01(-0.01%)
Apr 15, 2015 95.53 95.86 94.57 94.69 279,404 -0.19(-0.20%)
Apr 14, 2015 94.86 95.31 94.20 94.88 347,501 +0.11(+0.12%)
Apr 13, 2015 95.06 96.08 94.75 94.77 373,145 -0.16(-0.17%)
Apr 10, 2015 94.58 94.98 94.32 94.93 371,312 +0.57(+0.60%)
Apr 09, 2015 94.27 94.55 93.62 94.36 372,709 +0.04(+0.04%)
Apr 08, 2015 94.60 94.92 93.68 94.32 471,434 +0.02(+0.02%)
Apr 07, 2015 94.46 95.39 94.28 94.31 651,836 -0.34(-0.36%)
Apr 06, 2015 93.16 94.92 93.16 94.65 397,657 +0.98(+1.05%)
Apr 02, 2015 93.32 93.67 93.67 93.67 417,963 +0.34(+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.