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 (%)
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%)
Nov 01, 2012 49.51 50.20 49.12 50.01 475,647 +0.50(+1.01%)
Oct 31, 2012 49.10 49.54 48.67 49.51 585,604 +0.52(+1.06%)
Oct 26, 2012 49.01 48.99 48.99 48.99 324,339 +0.05(+0.09%)
Oct 25, 2012 48.66 49.10 48.66 48.94 338,779 +0.45(+0.93%)
Oct 24, 2012 49.04 49.30 48.41 48.49 482,477 -0.25(-0.52%)
Oct 23, 2012 48.66 48.94 48.19 48.74 654,444 +1.48(+3.13%)
Oct 19, 2012 47.90 47.90 47.19 47.27 459,719 -0.82(-1.70%)
Oct 18, 2012 48.06 48.24 47.76 48.09 323,994 -0.11(-0.22%)
Oct 17, 2012 47.92 48.35 47.68 48.19 302,365 +0.51(+1.08%)
Oct 16, 2012 47.10 47.82 46.91 47.68 306,727 +0.87(+1.85%)
Oct 15, 2012 46.49 46.87 46.32 46.81 182,439 +0.43(+0.93%)
Oct 12, 2012 46.67 46.92 46.34 46.38 347,027 -0.15(-0.33%)
Oct 11, 2012 46.61 46.68 46.35 46.54 253,095 +0.22(+0.48%)
Oct 10, 2012 46.37 46.55 46.09 46.32 431,432 -0.05(-0.10%)
Oct 09, 2012 46.58 46.78 46.27 46.36 286,855 -0.18(-0.40%)
Oct 08, 2012 46.60 46.68 46.16 46.55 224,235 -0.15(-0.33%)
Oct 05, 2012 46.68 47.19 46.48 46.70 344,661 +0.27(+0.58%)
Oct 04, 2012 46.47 46.54 46.15 46.43 192,592 +0.20(+0.43%)
Oct 03, 2012 46.35 46.47 45.99 46.23 257,289 -0.07(-0.15%)
Oct 02, 2012 46.46 46.71 46.05 46.30 391,432 -0.10(-0.21%)
Oct 01, 2012 45.80 46.79 45.80 46.40 645,993 +0.75(+1.64%)
Sep 28, 2012 45.75 45.85 45.40 45.65 339,790 -0.32(-0.70%)
Sep 27, 2012 45.80 46.05 45.46 45.97 336,669 +0.33(+0.72%)
Sep 26, 2012 45.86 45.92 45.46 45.64 426,792 -0.22(-0.48%)
Sep 25, 2012 46.21 46.28 45.81 45.86 459,312 -0.21(-0.47%)
Sep 24, 2012 46.10 46.28 45.89 46.08 328,767 -0.25(-0.55%)
Sep 21, 2012 46.71 46.84 46.32 46.33 773,180 -0.10(-0.21%)
Sep 20, 2012 46.08 46.45 46.06 46.43 496,725 +0.09(+0.20%)
Sep 19, 2012 46.33 46.48 46.01 46.34 694,019 +0.25(+0.53%)
Sep 18, 2012 46.05 46.22 45.82 46.09 402,761 +0.05(+0.10%)
Sep 17, 2012 46.02 46.08 45.69 46.05 506,031 +0.15(+0.32%)
Sep 14, 2012 46.49 47.01 45.71 45.90 655,571 -0.46(-1.00%)
Sep 13, 2012 45.92 46.75 45.72 46.37 482,401 +0.40(+0.86%)
Sep 12, 2012 46.52 46.59 45.92 45.97 501,693 -0.48(-1.03%)
Sep 11, 2012 46.61 46.72 46.31 46.45 404,885 -0.12(-0.26%)
Sep 10, 2012 46.65 46.99 46.18 46.57 296,864 -0.12(-0.26%)
Sep 07, 2012 46.70 46.90 46.56 46.69 531,847 +0.13(+0.28%)
Sep 06, 2012 46.19 46.85 46.09 46.56 552,101 +0.75(+1.65%)
Sep 05, 2012 45.79 46.02 45.47 45.81 1,050,819 +0.08(+0.18%)
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.