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 (%)
Mar 30, 2012 44.23 44.62 44.01 44.40 978,861 +0.36(+0.81%)
Mar 29, 2012 43.90 44.14 43.71 44.04 817,331 -0.26(-0.58%)
Mar 28, 2012 44.36 44.52 44.03 44.30 1,005,610 -0.11(-0.26%)
Mar 27, 2012 43.87 44.45 43.84 44.41 725,608 +0.55(+1.24%)
Mar 26, 2012 43.56 43.87 43.51 43.87 652,557 +0.61(+1.40%)
Mar 23, 2012 42.90 43.38 42.81 43.26 468,003 +0.35(+0.81%)
Mar 22, 2012 42.97 43.03 42.65 42.91 806,515 -0.35(-0.81%)
Mar 21, 2012 43.14 43.38 43.06 43.26 676,230 +0.11(+0.26%)
Mar 20, 2012 42.98 43.26 42.89 43.15 603,928 -0.14(-0.32%)
Mar 19, 2012 42.91 43.40 42.91 43.28 379,353 +0.15(+0.35%)
Mar 16, 2012 43.18 43.27 42.95 43.13 642,433 +0.02(+0.04%)
Mar 15, 2012 42.68 43.12 42.54 43.12 623,843 +0.49(+1.15%)
Mar 14, 2012 42.48 42.85 42.44 42.63 463,258 +0.11(+0.25%)
Mar 13, 2012 42.29 42.60 42.10 42.52 769,094 +0.29(+0.70%)
Mar 12, 2012 42.35 42.57 42.15 42.23 547,794 -0.12(-0.28%)
Mar 09, 2012 42.46 42.60 42.24 42.35 941,482 +0.01(+0.02%)
Mar 08, 2012 42.30 42.49 42.05 42.34 738,204 +0.31(+0.74%)
Mar 07, 2012 41.73 42.14 41.68 42.03 446,511 +0.26(+0.61%)
Mar 06, 2012 42.23 42.47 41.70 41.77 823,860 -0.80(-1.88%)
Mar 05, 2012 42.84 42.84 42.25 42.57 676,722 -0.29(-0.67%)
Mar 02, 2012 42.52 43.17 42.47 42.86 673,509 +0.30(+0.71%)
Mar 01, 2012 43.22 43.22 42.56 42.56 805,930 -0.41(-0.96%)
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%)
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.