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

107.93 +2.98 (+2.84%)
Streaming Delayed Price Updated: 3:06 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 41.92 41.96 41.66 41.71 314,996 -0.21(-0.51%)
Dec 29, 2011 41.43 41.98 41.43 41.92 409,053 +0.49(+1.19%)
Dec 28, 2011 42.51 42.60 41.38 41.43 465,267 -1.01(-2.38%)
Dec 27, 2011 42.22 42.61 42.10 42.44 328,016 +0.17(+0.40%)
Dec 23, 2011 41.40 42.27 41.32 42.27 832,475 +1.01(+2.45%)
Dec 21, 2011 41.37 41.58 41.10 41.26 698,101 -0.06(-0.15%)
Dec 20, 2011 41.32 41.48 41.16 41.32 1,032,601 +0.74(+1.83%)
Dec 19, 2011 41.18 41.56 40.49 40.58 762,652 -0.46(-1.12%)
Dec 16, 2011 41.63 41.84 40.73 41.04 1,987,551 -0.22(-0.54%)
Dec 15, 2011 41.59 41.59 40.89 41.26 856,859 +0.06(+0.15%)
Dec 14, 2011 41.28 41.55 41.03 41.20 681,578 -0.21(-0.50%)
Dec 13, 2011 42.07 42.36 41.17 41.40 810,342 -0.39(-0.93%)
Dec 12, 2011 42.42 42.42 41.44 41.79 794,309 -1.08(-2.51%)
Dec 09, 2011 42.31 43.10 42.12 42.87 672,187 +0.66(+1.57%)
Dec 08, 2011 42.81 42.87 42.04 42.20 745,900 -0.87(-2.02%)
Dec 07, 2011 42.68 43.34 42.48 43.07 863,330 +0.35(+0.81%)
Dec 06, 2011 42.85 43.06 42.52 42.72 895,205 -0.08(-0.18%)
Dec 05, 2011 43.08 43.16 42.46 42.80 868,655 +0.36(+0.86%)
Dec 02, 2011 42.97 43.16 42.28 42.44 715,476 -0.11(-0.26%)
Dec 01, 2011 42.74 43.20 42.38 42.55 920,015 -0.36(-0.85%)
Nov 30, 2011 42.80 42.95 42.44 42.91 1,153,527 +1.30(+3.12%)
Nov 29, 2011 42.10 42.34 41.35 41.62 1,373,877 -0.50(-1.18%)
Nov 28, 2011 42.02 42.33 41.67 42.12 1,293,793 +1.29(+3.16%)
Nov 25, 2011 40.83 41.21 40.72 40.83 278,620 -0.07(-0.17%)
Nov 23, 2011 40.99 41.32 40.69 40.90 1,180,848 -0.53(-1.28%)
Nov 22, 2011 41.58 42.13 41.34 41.43 988,932 -0.22(-0.53%)
Nov 21, 2011 41.62 42.03 41.32 41.65 1,894,161 +0.10(+0.25%)
Nov 18, 2011 41.66 41.80 41.17 41.55 1,392,532 +0.09(+0.23%)
Nov 17, 2011 42.01 42.12 41.26 41.45 2,516,579 -0.71(-1.69%)
Nov 16, 2011 42.09 42.74 42.08 42.16 1,193,990 -0.37(-0.87%)
Nov 15, 2011 42.64 42.96 42.37 42.53 1,114,765 -0.31(-0.72%)
Nov 14, 2011 42.95 43.28 42.62 42.84 955,819 -0.22(-0.51%)
Nov 11, 2011 42.86 43.41 42.78 43.06 1,458,979 +0.64(+1.51%)
Nov 10, 2011 42.91 43.17 42.15 42.42 2,257,025 -0.14(-0.33%)
Nov 09, 2011 42.19 43.10 42.12 42.57 2,932,015 -0.96(-2.20%)
Nov 08, 2011 45.48 46.69 43.11 43.52 6,401,543 -4.97(-10.24%)
Nov 07, 2011 48.13 48.62 47.79 48.49 1,864,963 +0.19(+0.39%)
Nov 04, 2011 48.47 48.70 47.75 48.30 956,644 -0.43(-0.88%)
Nov 03, 2011 48.10 48.91 47.70 48.73 1,067,035 +1.20(+2.53%)
Nov 02, 2011 47.46 47.94 46.81 47.52 533,311 +0.83(+1.78%)
Nov 01, 2011 46.36 47.48 46.17 46.69 1,234,818 -1.20(-2.51%)
Oct 31, 2011 49.13 49.34 47.90 47.90 1,369,449 -1.87(-3.77%)
Oct 28, 2011 49.88 50.21 49.43 49.77 752,942 -0.06(-0.13%)
Oct 27, 2011 49.36 50.44 49.03 49.83 1,108,820 +1.95(+4.06%)
Oct 26, 2011 47.52 48.26 46.87 47.89 1,329,933 +0.93(+1.97%)
Oct 25, 2011 47.80 48.28 46.92 46.96 1,392,795 -1.17(-2.43%)
Oct 24, 2011 48.11 48.14 47.29 48.13 1,384,354 -0.30(-0.62%)
Oct 21, 2011 47.42 48.43 47.29 48.43 1,064,937 +1.25(+2.65%)
Oct 20, 2011 47.29 47.47 46.52 47.18 867,562 -0.06(-0.13%)
Oct 19, 2011 47.81 48.18 47.02 47.25 689,239 -0.65(-1.35%)
Oct 18, 2011 47.46 48.43 46.58 47.90 939,275 +0.52(+1.10%)
Oct 17, 2011 48.27 48.44 47.20 47.37 532,000 -1.07(-2.20%)
Oct 14, 2011 47.78 48.65 47.49 48.44 736,535 +1.38(+2.92%)
Oct 13, 2011 47.51 47.60 46.75 47.07 1,041,077 -0.81(-1.70%)
Oct 12, 2011 47.73 48.26 47.30 47.88 733,663 +0.43(+0.92%)
Oct 11, 2011 47.10 47.68 47.07 47.45 524,551 -0.21(-0.43%)
Oct 10, 2011 47.01 47.65 46.96 47.65 743,155 +1.40(+3.03%)
Oct 07, 2011 46.97 46.97 45.88 46.25 860,931 -0.33(-0.71%)
Oct 06, 2011 46.43 46.68 45.58 46.58 562,416 +0.49(+1.06%)
Oct 05, 2011 45.62 46.36 45.28 46.09 954,682 +0.51(+1.13%)
Oct 04, 2011 43.46 45.60 43.33 45.58 1,627,678 +1.47(+3.34%)
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.