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

107.97 +1.23 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 43.06 43.45 42.95 43.35 316,779 +0.25(+0.58%)
Dec 30, 2010 43.26 43.40 43.09 43.10 324,209 -0.16(-0.38%)
Dec 29, 2010 43.32 43.39 43.13 43.27 352,428 +0.08(+0.18%)
Dec 28, 2010 43.27 43.27 42.99 43.19 231,930 +0.05(+0.11%)
Dec 27, 2010 42.98 43.23 42.78 43.14 150,283 +0.15(+0.34%)
Dec 23, 2010 43.16 43.34 42.93 42.99 408,671 -0.28(-0.65%)
Dec 22, 2010 43.25 43.30 43.04 43.27 406,112 +0.12(+0.27%)
Dec 21, 2010 43.29 43.46 43.00 43.16 448,484 +0.09(+0.22%)
Dec 20, 2010 43.02 43.21 42.64 43.06 490,176 +0.30(+0.71%)
Dec 17, 2010 42.87 42.89 42.62 42.76 920,340 -0.12(-0.27%)
Dec 16, 2010 43.02 43.08 42.64 42.88 841,052 +0.00(+0.00%)
Dec 15, 2010 43.12 43.33 42.84 42.88 491,304 -0.33(-0.75%)
Dec 14, 2010 43.16 43.36 43.03 43.20 356,810 +0.17(+0.40%)
Dec 13, 2010 43.39 43.54 42.98 43.03 459,215 -0.25(-0.57%)
Dec 10, 2010 42.98 43.37 42.83 43.28 544,765 +0.50(+1.18%)
Dec 09, 2010 42.92 42.99 42.50 42.78 390,203 +0.08(+0.18%)
Dec 08, 2010 42.81 42.94 42.43 42.70 496,167 -0.12(-0.27%)
Dec 07, 2010 42.89 43.07 42.60 42.81 720,599 +0.36(+0.84%)
Dec 06, 2010 42.66 42.66 42.22 42.46 524,553 -0.25(-0.58%)
Dec 03, 2010 42.16 42.75 41.99 42.71 770,905 +0.59(+1.40%)
Dec 02, 2010 41.60 42.13 41.56 42.12 587,498 +0.56(+1.34%)
Dec 01, 2010 41.34 41.64 41.11 41.56 537,670 +0.80(+1.96%)
Nov 30, 2010 40.68 41.07 40.43 40.76 688,597 -0.21(-0.51%)
Nov 29, 2010 40.72 41.07 40.31 40.97 636,603 -0.13(-0.32%)
Nov 26, 2010 40.51 41.22 40.41 41.10 603,569 +0.37(+0.91%)
Nov 24, 2010 40.43 40.73 40.73 40.73 449,737 +0.74(+1.84%)
Nov 23, 2010 39.90 40.11 39.71 39.99 693,023 -0.36(-0.88%)
Nov 22, 2010 39.78 40.39 39.56 40.35 386,569 +0.32(+0.79%)
Nov 19, 2010 39.84 40.15 39.66 40.03 594,102 +0.22(+0.55%)
Nov 18, 2010 39.73 40.21 39.72 39.81 373,295 +0.50(+1.28%)
Nov 17, 2010 39.43 39.65 39.11 39.31 426,645 -0.07(-0.18%)
Nov 16, 2010 39.92 40.16 39.17 39.38 689,143 -0.84(-2.08%)
Nov 15, 2010 40.76 40.78 40.21 40.21 602,648 -0.50(-1.22%)
Nov 12, 2010 41.08 41.08 40.25 40.71 599,073 -0.69(-1.67%)
Nov 11, 2010 41.05 41.47 40.91 41.40 482,496 +0.02(+0.04%)
Nov 10, 2010 41.03 41.39 40.52 41.39 526,075 +0.35(+0.85%)
Nov 09, 2010 41.68 41.77 40.81 41.04 679,668 -0.57(-1.38%)
Nov 08, 2010 41.28 41.84 41.20 41.61 710,357 +0.30(+0.73%)
Nov 05, 2010 41.52 41.63 41.08 41.31 899,565 -0.09(-0.21%)
Nov 04, 2010 39.99 41.42 39.99 41.39 1,296,740 +2.03(+5.17%)
Nov 03, 2010 39.34 39.40 38.63 39.36 1,017,560 +0.05(+0.12%)
Nov 02, 2010 39.53 39.62 39.13 39.31 689,876 +0.28(+0.72%)
Nov 01, 2010 39.09 39.46 38.83 39.03 401,653 +0.11(+0.28%)
Oct 29, 2010 38.65 39.03 38.51 38.93 382,143 +0.16(+0.42%)
Oct 28, 2010 38.84 39.08 38.52 38.76 477,200 +0.09(+0.22%)
Oct 27, 2010 38.68 38.76 38.04 38.68 525,798 -0.16(-0.40%)
Oct 25, 2010 38.95 39.26 38.72 38.83 598,148 +0.19(+0.48%)
Oct 22, 2010 38.73 38.74 38.35 38.65 258,995 -0.05(-0.12%)
Oct 21, 2010 38.99 39.05 38.27 38.69 560,896 -0.06(-0.16%)
Oct 20, 2010 38.05 38.97 37.91 38.76 503,612 +0.77(+2.02%)
Oct 19, 2010 38.16 38.48 37.79 37.99 497,953 -0.69(-1.79%)
Oct 18, 2010 38.61 38.80 38.39 38.68 330,443 +0.03(+0.08%)
Oct 15, 2010 38.88 38.94 38.22 38.65 655,289 +0.08(+0.20%)
Oct 14, 2010 38.88 38.90 38.38 38.57 309,330 -0.29(-0.74%)
Oct 13, 2010 38.93 38.95 38.54 38.86 390,456 +0.35(+0.91%)
Oct 12, 2010 38.31 38.56 37.92 38.51 437,107 +0.05(+0.12%)
Oct 11, 2010 38.66 38.69 38.32 38.46 468,398 -0.11(-0.28%)
Oct 08, 2010 38.57 38.73 38.28 38.57 571,981 +0.16(+0.42%)
Oct 07, 2010 38.70 38.70 38.19 38.41 530,869 -0.09(-0.22%)
Oct 06, 2010 38.37 38.70 37.79 38.49 816,572 +0.04(+0.10%)
Oct 05, 2010 38.02 38.65 38.02 38.45 753,566 +0.81(+2.16%)
Oct 04, 2010 37.82 38.13 37.49 37.64 836,820 -0.23(-0.59%)
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.