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

107.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 53.59 54.16 53.45 54.10 585,163 +0.47(+0.88%)
Dec 28, 2012 54.17 54.57 53.59 53.63 399,645 -0.89(-1.64%)
Dec 27, 2012 54.72 54.84 53.78 54.53 356,247 -0.23(-0.42%)
Dec 26, 2012 54.92 55.12 54.47 54.76 380,411 +0.03(+0.06%)
Dec 24, 2012 54.10 54.87 53.71 54.72 165,009 +0.28(+0.52%)
Dec 21, 2012 54.48 54.77 54.28 54.44 1,301,830 -0.37(-0.68%)
Dec 20, 2012 54.34 54.82 54.05 54.81 403,657 +0.47(+0.87%)
Dec 19, 2012 54.36 54.68 54.32 54.34 470,700 +0.09(+0.16%)
Dec 18, 2012 53.68 54.36 53.47 54.25 456,418 +0.55(+1.02%)
Dec 17, 2012 53.22 53.72 53.12 53.70 310,824 +0.56(+1.05%)
Dec 14, 2012 52.97 53.32 52.92 53.14 367,028 +0.21(+0.40%)
Dec 13, 2012 52.89 53.09 52.76 52.93 399,536 -0.02(-0.05%)
Dec 12, 2012 53.17 53.56 52.78 52.96 697,096 +0.23(+0.45%)
Dec 11, 2012 53.12 53.28 52.60 52.72 514,684 -0.17(-0.32%)
Dec 10, 2012 52.28 53.07 52.20 52.89 572,139 +0.52(+0.99%)
Dec 07, 2012 52.58 52.58 52.11 52.37 274,923 +0.04(+0.08%)
Dec 06, 2012 52.14 52.35 51.93 52.33 200,178 +0.21(+0.40%)
Dec 05, 2012 52.25 52.46 51.80 52.12 295,153 -0.16(-0.31%)
Dec 04, 2012 52.16 52.50 51.99 52.29 328,630 -0.32(-0.62%)
Nov 30, 2012 52.41 52.67 52.23 52.61 610,262 +0.06(+0.12%)
Nov 29, 2012 52.50 52.66 52.05 52.54 436,936 +0.31(+0.59%)
Nov 28, 2012 51.69 52.28 51.20 52.24 430,989 +0.32(+0.62%)
Nov 27, 2012 51.95 52.33 51.60 51.91 338,330 -0.02(-0.05%)
Nov 26, 2012 51.58 52.37 51.48 51.94 386,730 -0.11(-0.20%)
Nov 23, 2012 51.80 52.10 51.29 52.04 147,316 +0.50(+0.97%)
Nov 21, 2012 51.24 51.72 51.18 51.54 290,968 +0.31(+0.60%)
Nov 20, 2012 50.95 51.45 50.73 51.23 286,578 +0.05(+0.09%)
Nov 19, 2012 50.38 51.20 49.71 51.19 403,991 +1.38(+2.76%)
Nov 16, 2012 49.94 50.47 49.17 49.81 551,400 -0.15(-0.31%)
Nov 15, 2012 49.91 50.39 49.74 49.96 430,452 +0.11(+0.21%)
Nov 14, 2012 50.32 50.80 49.75 49.86 644,360 -0.43(-0.85%)
Nov 13, 2012 50.68 51.06 50.21 50.29 364,952 -0.37(-0.73%)
Nov 12, 2012 50.76 51.07 50.63 50.66 268,561 +0.02(+0.05%)
Nov 09, 2012 50.59 51.27 50.51 50.63 364,092 +0.04(+0.08%)
Nov 08, 2012 51.48 51.48 50.55 50.59 570,196 -0.65(-1.26%)
Nov 07, 2012 51.70 51.70 50.22 51.24 870,860 -0.80(-1.54%)
Nov 06, 2012 51.63 53.57 50.98 52.04 1,026,642 -0.80(-1.52%)
Nov 05, 2012 51.72 52.84 51.24 52.84 651,746 +0.69(+1.32%)
Nov 02, 2012 53.17 53.35 52.15 52.16 409,032 -0.65(-1.23%)
Nov 01, 2012 52.28 53.01 51.86 52.80 450,471 +0.53(+1.01%)
Oct 31, 2012 51.84 52.31 51.39 52.28 554,608 +0.55(+1.06%)
Oct 26, 2012 51.75 51.73 51.73 51.73 307,172 +0.05(+0.09%)
Oct 25, 2012 51.38 51.84 51.38 51.68 320,848 +0.48(+0.93%)
Oct 24, 2012 51.78 52.06 51.12 51.20 456,939 -0.27(-0.52%)
Oct 23, 2012 51.38 51.67 50.89 51.47 619,805 +1.56(+3.13%)
Oct 19, 2012 50.58 50.58 49.83 49.91 435,387 -0.87(-1.70%)
Oct 18, 2012 50.75 50.93 50.43 50.77 306,845 -0.11(-0.22%)
Oct 17, 2012 50.59 51.06 50.34 50.89 286,361 +0.54(+1.08%)
Oct 16, 2012 49.74 50.50 49.53 50.34 290,492 +0.91(+1.85%)
Oct 15, 2012 49.09 49.49 48.90 49.43 172,782 +0.45(+0.92%)
Oct 12, 2012 49.28 49.54 48.93 48.98 328,659 -0.16(-0.33%)
Oct 11, 2012 49.21 49.29 48.94 49.14 239,699 +0.23(+0.48%)
Oct 10, 2012 48.96 49.15 48.66 48.90 408,597 -0.05(-0.10%)
Oct 09, 2012 49.18 49.39 48.86 48.95 271,672 -0.19(-0.40%)
Oct 08, 2012 49.20 49.28 48.74 49.15 212,366 -0.16(-0.33%)
Oct 05, 2012 49.29 49.83 49.08 49.31 326,418 +0.28(+0.58%)
Oct 04, 2012 49.07 49.14 48.73 49.02 182,398 +0.21(+0.43%)
Oct 03, 2012 48.94 49.07 48.56 48.81 243,670 -0.07(-0.15%)
Oct 02, 2012 49.06 49.32 48.63 48.89 370,714 -0.11(-0.21%)
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.