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

85.99 +0.35 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 43.45 43.48 42.78 42.97 944,547 -0.43(-0.99%)
Feb 28, 2012 43.51 43.76 43.21 43.40 712,033 -0.02(-0.03%)
Feb 27, 2012 43.15 43.55 43.06 43.42 433,228 -0.01(-0.02%)
Feb 24, 2012 43.37 43.62 43.21 43.42 617,815 +0.11(+0.26%)
Feb 23, 2012 43.34 43.45 42.91 43.31 501,845 +0.05(+0.10%)
Feb 22, 2012 43.27 43.42 42.97 43.27 608,479 +0.05(+0.12%)
Feb 21, 2012 42.75 43.34 42.69 43.21 1,100,280 +0.52(+1.22%)
Feb 17, 2012 42.57 42.73 42.45 42.69 893,602 +0.26(+0.62%)
Feb 16, 2012 42.13 42.64 41.98 42.43 656,699 +0.25(+0.59%)
Feb 15, 2012 42.56 42.77 42.12 42.18 790,257 -0.32(-0.74%)
Feb 14, 2012 42.24 42.54 42.19 42.50 953,499 +0.08(+0.18%)
Feb 13, 2012 42.52 42.67 42.33 42.42 659,651 +0.21(+0.50%)
Feb 10, 2012 43.14 43.14 41.82 42.21 1,101,918 -0.90(-2.10%)
Feb 09, 2012 43.95 44.31 42.51 43.12 1,627,708 +0.73(+1.72%)
Feb 08, 2012 42.05 42.56 41.88 42.39 1,191,414 +0.49(+1.17%)
Feb 07, 2012 42.23 42.29 41.83 41.90 1,522,587 -0.52(-1.23%)
Feb 06, 2012 42.35 42.58 42.17 42.42 613,849 -0.08(-0.18%)
Feb 03, 2012 43.19 43.19 42.41 42.49 861,993 +0.26(+0.62%)
Feb 02, 2012 42.42 42.64 42.22 42.23 767,587 -0.18(-0.43%)
Feb 01, 2012 42.45 42.70 42.25 42.41 719,255 +0.35(+0.84%)
Jan 31, 2012 42.66 42.76 41.98 42.05 1,112,987 -0.45(-1.06%)
Jan 30, 2012 42.58 42.66 42.20 42.51 960,209 -0.40(-0.93%)
Jan 27, 2012 42.66 43.06 42.65 42.91 667,308 +0.14(+0.32%)
Jan 26, 2012 42.95 43.03 42.63 42.77 568,315 -0.04(-0.09%)
Jan 25, 2012 42.42 42.86 42.30 42.81 491,418 +0.27(+0.64%)
Jan 24, 2012 42.39 42.64 42.15 42.54 469,380 -0.01(-0.02%)
Jan 23, 2012 42.31 42.61 42.23 42.54 681,014 +0.23(+0.55%)
Jan 20, 2012 42.23 42.48 42.17 42.31 863,818 +0.10(+0.23%)
Jan 19, 2012 42.01 42.26 41.68 42.21 1,495,663 +0.24(+0.57%)
Jan 18, 2012 41.51 42.05 41.35 41.97 930,344 +0.47(+1.13%)
Jan 17, 2012 41.68 41.96 41.23 41.50 909,335 +0.38(+0.93%)
Jan 13, 2012 40.84 41.20 40.70 41.12 548,547 -0.38(-0.93%)
Jan 12, 2012 40.86 41.51 40.64 41.50 629,428 +0.65(+1.59%)
Jan 11, 2012 40.54 40.87 40.33 40.86 696,172 +0.12(+0.30%)
Jan 10, 2012 40.45 40.88 40.45 40.73 580,152 +0.63(+1.58%)
Jan 09, 2012 39.94 40.15 39.86 40.10 582,263 +0.11(+0.28%)
Jan 06, 2012 39.85 40.17 39.60 39.99 479,409 +0.13(+0.32%)
Jan 05, 2012 39.54 40.00 39.22 39.86 537,446 -0.04(-0.09%)
Jan 04, 2012 39.72 39.95 39.56 39.90 393,571 +0.40(+1.01%)
Dec 30, 2011 39.70 39.74 39.45 39.50 332,601 -0.20(-0.51%)
Dec 29, 2011 39.24 39.76 39.24 39.70 431,914 +0.47(+1.19%)
Dec 28, 2011 40.26 40.34 39.19 39.24 491,269 -0.96(-2.38%)
Dec 27, 2011 39.98 40.36 39.88 40.19 346,348 +0.16(+0.40%)
Dec 23, 2011 39.21 40.03 39.14 40.03 879,000 +0.96(+2.45%)
Dec 21, 2011 39.18 39.38 38.93 39.08 737,116 -0.06(-0.15%)
Dec 20, 2011 39.13 39.29 38.98 39.14 1,090,311 +0.70(+1.83%)
Dec 19, 2011 39.00 39.36 38.35 38.43 805,274 -0.43(-1.12%)
Dec 16, 2011 39.43 39.62 38.58 38.87 2,098,631 -0.21(-0.54%)
Dec 15, 2011 39.39 39.39 38.73 39.08 904,746 +0.06(+0.15%)
Dec 14, 2011 39.09 39.35 38.86 39.02 719,670 -0.19(-0.50%)
Dec 13, 2011 39.84 40.12 38.99 39.21 855,630 -0.37(-0.93%)
Dec 12, 2011 40.17 40.18 39.25 39.58 838,701 -1.02(-2.51%)
Dec 09, 2011 40.07 40.81 39.89 40.60 709,754 +0.63(+1.57%)
Dec 08, 2011 40.55 40.60 39.82 39.97 787,586 -0.82(-2.02%)
Dec 07, 2011 40.42 41.05 40.23 40.79 911,579 +0.33(+0.81%)
Dec 06, 2011 40.58 40.78 40.27 40.46 945,236 -0.07(-0.18%)
Dec 05, 2011 40.80 40.87 40.21 40.54 917,202 +0.34(+0.86%)
Dec 02, 2011 40.70 40.87 40.04 40.19 755,462 -0.10(-0.26%)
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.