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

85.99 +0.35 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 54.49 54.83 54.21 54.24 1,328,689 -0.32(-0.58%)
Jan 30, 2013 54.81 55.00 54.46 54.55 487,323 -0.25(-0.46%)
Jan 29, 2013 54.31 54.82 54.30 54.81 407,852 +0.51(+0.94%)
Jan 28, 2013 54.89 54.89 54.14 54.30 405,377 -0.48(-0.87%)
Jan 25, 2013 54.71 54.96 54.58 54.78 361,142 +0.28(+0.51%)
Jan 24, 2013 54.44 54.84 54.11 54.50 563,145 +0.37(+0.68%)
Jan 23, 2013 54.41 54.54 54.03 54.13 426,208 -0.40(-0.73%)
Jan 22, 2013 54.44 54.58 53.78 54.53 436,996 +0.19(+0.35%)
Jan 18, 2013 53.81 54.35 53.61 54.34 446,948 +0.37(+0.68%)
Jan 17, 2013 53.77 54.11 53.66 53.97 309,675 +0.48(+0.89%)
Jan 16, 2013 53.07 53.55 53.07 53.49 324,741 +0.02(+0.03%)
Jan 15, 2013 52.87 53.57 52.84 53.47 372,374 +0.31(+0.58%)
Jan 14, 2013 52.78 53.20 52.55 53.17 261,545 +0.32(+0.60%)
Jan 11, 2013 53.40 53.40 52.79 52.85 403,721 -0.32(-0.61%)
Jan 10, 2013 53.16 53.24 52.57 53.17 373,672 +0.32(+0.60%)
Jan 09, 2013 52.68 53.16 52.68 52.86 456,711 +0.35(+0.66%)
Jan 08, 2013 52.34 52.53 52.15 52.51 591,807 +0.04(+0.07%)
Jan 07, 2013 52.27 52.57 52.23 52.47 395,641 -0.07(-0.13%)
Jan 04, 2013 52.52 52.72 52.35 52.54 465,167 +0.10(+0.19%)
Jan 03, 2013 52.74 52.95 52.24 52.44 351,721 -0.19(-0.37%)
Jan 02, 2013 52.60 52.64 51.24 52.63 403,590 +1.39(+2.72%)
Dec 31, 2012 50.76 51.29 50.62 51.24 617,866 +0.45(+0.88%)
Dec 28, 2012 51.30 51.68 50.76 50.79 421,980 -0.85(-1.64%)
Dec 27, 2012 51.83 51.93 50.93 51.64 376,156 -0.22(-0.42%)
Dec 26, 2012 52.01 52.20 51.59 51.86 401,671 +0.03(+0.06%)
Dec 24, 2012 51.23 51.96 50.87 51.83 174,231 +0.27(+0.52%)
Dec 21, 2012 51.60 51.87 51.41 51.56 1,374,585 -0.35(-0.68%)
Dec 20, 2012 51.46 51.92 51.19 51.91 426,216 +0.45(+0.87%)
Dec 19, 2012 51.49 51.79 51.44 51.46 497,006 +0.08(+0.16%)
Dec 18, 2012 50.84 51.48 50.64 51.38 481,926 +0.52(+1.02%)
Dec 17, 2012 50.41 50.87 50.31 50.86 328,196 +0.53(+1.05%)
Dec 14, 2012 50.17 50.50 50.12 50.33 387,540 +0.20(+0.40%)
Dec 13, 2012 50.09 50.28 49.97 50.13 421,865 -0.02(-0.05%)
Dec 12, 2012 50.35 50.73 49.99 50.15 736,055 +0.22(+0.45%)
Dec 11, 2012 50.31 50.46 49.82 49.93 543,449 -0.16(-0.32%)
Dec 10, 2012 49.51 50.26 49.43 50.09 604,115 +0.49(+0.99%)
Dec 07, 2012 49.80 49.80 49.35 49.60 290,288 +0.04(+0.08%)
Dec 06, 2012 49.38 49.58 49.18 49.56 211,366 +0.20(+0.40%)
Dec 05, 2012 49.49 49.68 49.06 49.36 311,648 -0.15(-0.31%)
Dec 04, 2012 49.40 49.72 49.23 49.52 346,997 -0.31(-0.61%)
Nov 30, 2012 49.63 49.89 49.46 49.82 644,368 +0.06(+0.12%)
Nov 29, 2012 49.72 49.87 49.30 49.76 461,355 +0.29(+0.59%)
Nov 28, 2012 48.96 49.51 48.49 49.47 455,076 +0.31(+0.62%)
Nov 27, 2012 49.20 49.56 48.87 49.17 357,239 -0.02(-0.05%)
Nov 26, 2012 48.85 49.60 48.75 49.19 408,343 -0.10(-0.20%)
Nov 23, 2012 49.06 49.34 48.58 49.29 155,549 +0.48(+0.97%)
Nov 21, 2012 48.53 48.98 48.47 48.81 307,229 +0.29(+0.60%)
Nov 20, 2012 48.25 48.73 48.05 48.52 302,594 +0.05(+0.09%)
Nov 19, 2012 47.71 48.49 47.08 48.48 426,569 +1.30(+2.76%)
Nov 16, 2012 47.30 47.79 46.57 47.17 582,217 -0.15(-0.31%)
Nov 15, 2012 47.27 47.72 47.11 47.32 454,509 +0.10(+0.21%)
Nov 14, 2012 47.66 48.11 47.12 47.22 680,372 -0.41(-0.85%)
Nov 13, 2012 47.99 48.36 47.56 47.63 385,348 -0.35(-0.73%)
Nov 12, 2012 48.07 48.36 47.95 47.98 283,570 +0.02(+0.05%)
Nov 09, 2012 47.92 48.56 47.83 47.95 384,440 +0.04(+0.08%)
Nov 08, 2012 48.76 48.76 47.87 47.92 602,063 -0.61(-1.26%)
Nov 07, 2012 48.97 48.97 47.56 48.53 919,531 -0.76(-1.54%)
Nov 06, 2012 48.90 50.74 48.28 49.29 1,084,018 -0.76(-1.52%)
Nov 05, 2012 48.98 50.05 48.53 50.05 688,170 +0.65(+1.32%)
Nov 02, 2012 50.35 50.53 49.39 49.40 431,891 -0.61(-1.23%)
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.