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

85.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 45.98 46.48 45.95 46.22 841,758 +0.10(+0.23%)
Mar 30, 2011 45.75 46.25 45.55 46.12 656,120 +0.53(+1.17%)
Mar 29, 2011 45.04 45.60 44.93 45.58 523,603 +0.57(+1.27%)
Mar 28, 2011 45.30 45.61 44.99 45.01 579,361 -0.30(-0.67%)
Mar 25, 2011 45.16 45.75 45.16 45.32 439,351 +0.21(+0.46%)
Mar 24, 2011 45.10 45.18 44.57 45.11 713,940 +0.30(+0.66%)
Mar 23, 2011 44.53 44.89 44.44 44.81 666,695 +0.24(+0.53%)
Mar 22, 2011 44.60 44.75 44.30 44.57 820,043 +0.01(+0.03%)
Mar 21, 2011 44.69 44.77 44.41 44.56 1,114,077 +0.42(+0.96%)
Mar 18, 2011 43.96 44.18 43.71 44.14 1,796,251 +1.21(+2.82%)
Mar 17, 2011 42.53 43.06 42.50 42.93 1,689,239 +1.00(+2.40%)
Mar 16, 2011 42.73 43.04 41.65 41.92 1,863,004 -0.83(-1.95%)
Mar 15, 2011 42.38 43.06 42.28 42.76 1,410,810 -0.07(-0.17%)
Mar 14, 2011 42.63 43.18 42.50 42.83 1,164,709 -0.04(-0.10%)
Mar 11, 2011 42.36 43.00 42.25 42.87 933,484 +0.43(+1.01%)
Mar 10, 2011 42.23 42.88 41.99 42.45 1,247,694 -0.42(-0.98%)
Mar 09, 2011 42.73 43.01 42.38 42.87 1,097,210 +0.09(+0.21%)
Mar 08, 2011 42.36 42.88 41.89 42.78 909,812 +0.42(+0.99%)
Mar 07, 2011 42.37 42.62 42.14 42.36 1,380,914 +0.18(+0.44%)
Mar 04, 2011 42.61 42.62 41.68 42.17 480,746 -0.42(-0.99%)
Mar 03, 2011 42.07 42.62 42.07 42.59 573,800 +0.74(+1.76%)
Mar 02, 2011 41.52 42.17 41.43 41.85 868,558 +0.28(+0.68%)
Mar 01, 2011 42.15 42.22 41.45 41.57 960,008 -0.49(-1.16%)
Feb 28, 2011 42.19 42.43 41.74 42.06 793,384 +0.01(+0.04%)
Feb 25, 2011 41.37 42.08 41.21 42.05 837,774 +0.74(+1.79%)
Feb 24, 2011 41.29 41.54 40.63 41.31 1,280,315 +0.01(+0.02%)
Feb 23, 2011 41.56 41.70 40.84 41.30 1,367,624 -0.24(-0.57%)
Feb 22, 2011 41.97 42.29 41.26 41.54 985,480 -0.82(-1.94%)
Feb 18, 2011 42.15 42.52 42.01 42.36 729,421 +0.18(+0.44%)
Feb 17, 2011 41.91 42.19 41.91 42.17 538,016 +0.21(+0.51%)
Feb 16, 2011 41.40 42.00 41.39 41.96 924,233 +0.69(+1.68%)
Feb 15, 2011 41.06 41.38 40.98 41.26 658,517 +0.19(+0.47%)
Feb 14, 2011 41.74 41.84 41.06 41.07 1,547,183 -0.62(-1.49%)
Feb 11, 2011 40.66 41.94 40.63 41.69 2,678,060 +1.22(+3.01%)
Feb 10, 2011 42.09 43.02 40.27 40.47 4,385,880 -2.70(-6.24%)
Feb 09, 2011 43.39 43.39 42.90 43.17 1,347,042 -0.27(-0.61%)
Feb 08, 2011 43.91 43.91 43.25 43.44 1,506,058 -0.41(-0.93%)
Feb 07, 2011 43.66 43.94 43.52 43.84 528,060 +0.33(+0.76%)
Feb 04, 2011 43.50 43.59 43.15 43.51 578,395 +0.15(+0.34%)
Feb 03, 2011 43.44 43.63 43.18 43.36 1,412,891 -0.21(-0.49%)
Feb 02, 2011 43.21 43.58 43.18 43.58 1,435,578 +0.30(+0.68%)
Feb 01, 2011 42.47 43.31 42.36 43.28 836,724 +1.14(+2.72%)
Jan 31, 2011 41.65 42.25 41.54 42.14 701,899 +0.69(+1.66%)
Jan 28, 2011 42.32 42.40 41.41 41.45 392,529 -0.75(-1.77%)
Jan 27, 2011 42.45 42.60 42.10 42.19 538,922 -0.21(-0.49%)
Jan 26, 2011 41.94 42.63 41.94 42.40 598,537 +0.42(+1.00%)
Jan 25, 2011 41.57 41.99 41.37 41.98 626,738 +0.38(+0.91%)
Jan 24, 2011 41.01 41.74 41.01 41.60 543,537 +0.52(+1.26%)
Jan 21, 2011 41.46 41.57 41.02 41.09 821,774 -0.01(-0.04%)
Jan 20, 2011 41.06 41.24 40.95 41.10 815,937 +0.00(+0.00%)
Jan 19, 2011 41.51 41.51 40.98 41.10 571,073 -0.41(-1.00%)
Jan 18, 2011 41.27 41.57 41.27 41.51 493,895 +0.19(+0.46%)
Jan 14, 2011 41.32 41.41 41.03 41.32 455,818 -0.02(-0.05%)
Jan 13, 2011 41.39 41.85 41.24 41.35 527,680 +0.02(+0.05%)
Jan 12, 2011 40.96 41.43 40.87 41.32 1,732,593 +0.01(+0.04%)
Jan 11, 2011 41.29 41.35 41.03 41.31 641,073 +0.07(+0.16%)
Jan 10, 2011 41.16 41.37 41.02 41.24 547,173 -0.06(-0.14%)
Jan 07, 2011 41.32 41.48 41.11 41.30 755,412 +0.08(+0.20%)
Jan 06, 2011 41.35 41.57 41.18 41.22 711,343 -0.04(-0.09%)
Jan 05, 2011 40.81 41.33 40.76 41.26 740,179 +0.11(+0.27%)
Jan 04, 2011 41.39 41.69 40.60 41.15 976,701 +0.04(+0.11%)
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.