International Flavors & Fragrances Price:
82.42 for May 17, 2013International Flavors & Fragrances Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2013 | 81.27 | 82.47 | 81.27 | 82.42 | 199371.0 |
| May 16, 2013 | 81.66 | 81.84 | 81.12 | 81.19 | 207313.0 |
| May 15, 2013 | 81.09 | 81.98 | 80.77 | 81.87 | 441014.0 |
| May 14, 2013 | 80.12 | 81.67 | 80.12 | 81.44 | 397256.0 |
| May 13, 2013 | 80.27 | 80.36 | 79.80 | 80.07 | 213040.0 |
| May 10, 2013 | 79.70 | 80.22 | 79.50 | 80.17 | 263201.0 |
| May 9, 2013 | 79.51 | 79.77 | 79.37 | 79.64 | 274970.0 |
| May 8, 2013 | 79.45 | 79.73 | 78.57 | 79.72 | 344930.0 |
| May 7, 2013 | 77.49 | 79.67 | 74.88 | 79.46 | 272662.0 |
| May 6, 2013 | 77.76 | 78.31 | 77.55 | 78.19 | 248310.0 |
| May 3, 2013 | 77.34 | 78.03 | 77.25 | 77.94 | 201235.0 |
| May 2, 2013 | 76.54 | 76.90 | 76.04 | 76.81 | 208946.0 |
| May 1, 2013 | 77.00 | 77.00 | 76.19 | 76.21 | 239933.0 |
| April 30, 2013 | 76.45 | 77.27 | 75.94 | 77.19 | 426353.0 |
| April 29, 2013 | 76.12 | 76.77 | 75.88 | 76.49 | 215287.0 |
| April 26, 2013 | 76.88 | 76.88 | 75.80 | 75.89 | 217179.0 |
| April 25, 2013 | 77.22 | 77.32 | 76.56 | 76.86 | 229531.0 |
| April 24, 2013 | 77.26 | 77.30 | 76.69 | 76.83 | 273458.0 |
| April 23, 2013 | 76.38 | 77.20 | 76.22 | 77.09 | 319313.0 |
| April 22, 2013 | 75.18 | 76.32 | 74.12 | 76.10 | 293495.0 |
| April 19, 2013 | 74.25 | 75.19 | 73.95 | 75.06 | 393717.0 |
| April 18, 2013 | 74.57 | 74.78 | 73.57 | 73.85 | 155761.0 |
| April 17, 2013 | 74.66 | 74.67 | 73.74 | 74.45 | 230625.0 |
| April 16, 2013 | 74.00 | 75.19 | 73.87 | 75.15 | 284233.0 |
| April 15, 2013 | 75.07 | 75.07 | 73.51 | 73.52 | 338343.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
IFF Price Range, Past 5 Years
| Minimum | 24.90 | Nov 20 2008 |
| Maximum | 82.42 | May 17 2013 |
| Average | 49.95 |
