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

85.45 -0.19 (-0.22%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2011 41.40 41.53 40.98 41.10 676,715 +0.04(+0.11%)
Dec 31, 2010 40.78 41.15 40.68 41.06 334,483 +0.24(+0.58%)
Dec 30, 2010 40.97 41.10 40.81 40.82 342,328 -0.16(-0.38%)
Dec 29, 2010 41.03 41.09 40.85 40.98 372,125 +0.07(+0.18%)
Dec 28, 2010 40.98 40.98 40.72 40.90 244,892 +0.04(+0.11%)
Dec 27, 2010 40.70 40.95 40.52 40.86 158,682 +0.14(+0.34%)
Dec 23, 2010 40.88 41.05 40.66 40.72 431,510 -0.26(-0.65%)
Dec 22, 2010 40.96 41.01 40.76 40.98 428,808 +0.11(+0.27%)
Dec 21, 2010 41.00 41.16 40.72 40.87 473,549 +0.09(+0.22%)
Dec 20, 2010 40.74 40.92 40.38 40.78 517,571 +0.29(+0.71%)
Dec 17, 2010 40.60 40.62 40.36 40.50 971,775 -0.11(-0.27%)
Dec 16, 2010 40.74 40.80 40.38 40.61 888,056 +0.00(+0.00%)
Dec 15, 2010 40.84 41.03 40.57 40.61 518,762 -0.31(-0.75%)
Dec 14, 2010 40.88 41.06 40.75 40.92 376,751 +0.16(+0.40%)
Dec 13, 2010 41.09 41.23 40.70 40.75 484,880 -0.24(-0.57%)
Dec 10, 2010 40.70 41.08 40.56 40.99 575,210 +0.48(+1.18%)
Dec 09, 2010 40.65 40.72 40.25 40.51 412,010 +0.07(+0.18%)
Dec 08, 2010 40.55 40.67 40.19 40.44 523,896 -0.11(-0.27%)
Dec 07, 2010 40.62 40.79 40.35 40.55 760,871 +0.34(+0.84%)
Dec 06, 2010 40.40 40.40 39.98 40.21 553,869 -0.24(-0.58%)
Dec 03, 2010 39.93 40.49 39.77 40.45 813,989 +0.56(+1.40%)
Dec 02, 2010 39.40 39.90 39.36 39.89 620,332 +0.53(+1.34%)
Dec 01, 2010 39.15 39.44 38.94 39.36 567,719 +0.76(+1.96%)
Nov 30, 2010 38.53 38.89 38.29 38.60 727,081 -0.20(-0.51%)
Nov 29, 2010 38.56 38.89 38.17 38.80 672,182 -0.12(-0.32%)
Nov 26, 2010 38.37 39.04 38.27 38.92 637,301 +0.35(+0.91%)
Nov 24, 2010 38.29 38.57 38.57 38.57 474,871 +0.70(+1.84%)
Nov 23, 2010 37.78 37.98 37.61 37.87 731,754 -0.34(-0.88%)
Nov 22, 2010 37.67 38.26 37.47 38.21 408,173 +0.30(+0.79%)
Nov 19, 2010 37.73 38.03 37.56 37.91 627,305 +0.21(+0.55%)
Nov 18, 2010 37.63 38.08 37.62 37.70 394,158 +0.48(+1.28%)
Nov 17, 2010 37.34 37.55 37.04 37.23 450,489 -0.07(-0.18%)
Nov 16, 2010 37.81 38.03 37.09 37.29 727,657 -0.79(-2.08%)
Nov 15, 2010 38.60 38.63 38.09 38.09 636,328 -0.47(-1.22%)
Nov 12, 2010 38.90 38.90 38.12 38.56 632,554 -0.65(-1.67%)
Nov 11, 2010 38.88 39.28 38.74 39.21 509,462 +0.01(+0.04%)
Nov 10, 2010 38.86 39.20 38.38 39.20 555,476 +0.33(+0.85%)
Nov 09, 2010 39.48 39.56 38.65 38.87 717,653 -0.54(-1.38%)
Nov 08, 2010 39.09 39.63 39.02 39.41 750,057 +0.29(+0.73%)
Nov 05, 2010 39.32 39.43 38.90 39.12 949,840 -0.08(-0.21%)
Nov 04, 2010 37.87 39.23 37.87 39.20 1,369,211 +1.93(+5.17%)
Nov 03, 2010 37.26 37.31 36.59 37.28 1,074,429 +0.04(+0.12%)
Nov 02, 2010 37.44 37.53 37.06 37.23 728,432 +0.26(+0.72%)
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.