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

146.45 USD -0.06 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 58.38 58.89 58.09 58.60 741,601 +0.47(+0.81%)
Mar 29, 2012 57.95 58.26 57.70 58.13 619,223 -0.34(-0.58%)
Mar 28, 2012 58.55 58.76 58.12 58.47 761,866 -0.15(-0.26%)
Mar 27, 2012 57.90 58.67 57.87 58.62 549,732 +0.72(+1.24%)
Mar 26, 2012 57.50 57.91 57.43 57.90 494,388 +0.80(+1.40%)
Mar 23, 2012 56.63 57.26 56.50 57.10 354,567 +0.46(+0.81%)
Mar 22, 2012 56.72 56.80 56.30 56.64 611,029 -0.46(-0.81%)
Mar 21, 2012 56.94 57.26 56.83 57.10 512,323 +0.15(+0.26%)
Mar 20, 2012 56.73 57.10 56.61 56.95 457,546 -0.18(-0.32%)
Mar 19, 2012 56.64 57.28 56.64 57.13 287,404 -0.11(-0.19%)
Mar 16, 2012 57.31 57.42 57.00 57.24 484,082 +0.02(+0.03%)
Mar 15, 2012 56.64 57.22 56.45 57.22 470,074 +0.65(+1.15%)
Mar 14, 2012 56.37 56.87 56.32 56.57 349,071 +0.14(+0.25%)
Mar 13, 2012 56.12 56.54 55.87 56.43 579,522 +0.39(+0.70%)
Mar 12, 2012 56.20 56.49 55.94 56.04 412,770 -0.16(-0.28%)
Mar 09, 2012 56.35 56.53 56.06 56.20 709,419 +0.01(+0.02%)
Mar 08, 2012 56.14 56.39 55.81 56.19 556,246 +0.41(+0.74%)
Mar 07, 2012 55.38 55.92 55.31 55.78 336,452 +0.34(+0.61%)
Mar 06, 2012 56.05 56.36 55.34 55.44 620,789 -1.06(-1.88%)
Mar 05, 2012 56.85 56.85 56.07 56.50 509,919 -0.38(-0.67%)
Mar 02, 2012 56.43 57.29 56.36 56.88 507,498 +0.40(+0.71%)
Mar 01, 2012 57.36 57.36 56.48 56.48 607,279 -0.55(-0.96%)
Feb 29, 2012 57.66 57.70 56.78 57.03 711,728 -0.57(-0.99%)
Feb 28, 2012 57.74 58.07 57.35 57.60 536,526 -0.02(-0.03%)
Feb 27, 2012 57.27 57.80 57.15 57.62 326,443 -0.01(-0.02%)
Feb 24, 2012 57.56 57.89 57.34 57.63 465,532 +0.15(+0.26%)
Feb 23, 2012 57.52 57.66 56.94 57.48 378,147 +0.06(+0.10%)
Feb 22, 2012 57.43 57.62 57.03 57.42 458,497 +0.07(+0.12%)
Feb 21, 2012 56.73 57.52 56.65 57.35 829,075 +0.69(+1.22%)
Feb 17, 2012 56.50 56.71 56.34 56.66 673,341 +0.35(+0.62%)
Feb 16, 2012 55.91 56.59 55.71 56.31 494,831 +0.33(+0.59%)
Feb 15, 2012 56.48 56.76 55.90 55.98 595,469 -0.42(-0.74%)
Feb 14, 2012 56.06 56.45 55.99 56.40 718,474 +0.10(+0.18%)
Feb 13, 2012 56.43 56.63 56.18 56.30 497,056 +0.28(+0.50%)
Feb 10, 2012 57.25 57.25 55.50 56.02 830,309 -1.20(-2.10%)
Feb 09, 2012 58.33 58.81 56.41 57.22 1,226,499 +0.97(+1.72%)
Feb 08, 2012 55.81 56.49 55.58 56.25 897,746 +0.65(+1.17%)
Feb 07, 2012 56.04 56.13 55.51 55.60 1,147,289 -0.69(-1.23%)
Feb 06, 2012 56.20 56.51 55.96 56.29 462,543 -0.10(-0.18%)
Feb 03, 2012 57.32 57.32 56.28 56.39 649,523 +0.35(+0.62%)
Feb 02, 2012 56.30 56.59 56.03 56.04 578,387 -0.24(-0.43%)
Feb 01, 2012 56.33 56.67 56.07 56.28 541,968 +0.47(+0.84%)
Jan 31, 2012 56.61 56.75 55.71 55.81 838,650 -0.60(-1.06%)
Jan 30, 2012 56.51 56.61 56.00 56.41 723,530 -0.53(-0.93%)
Jan 27, 2012 56.61 57.14 56.60 56.94 502,825 +0.18(+0.32%)
Jan 26, 2012 57.00 57.10 56.58 56.76 428,233 -0.05(-0.09%)
Jan 25, 2012 56.30 56.88 56.14 56.81 370,290 +0.36(+0.64%)
Jan 24, 2012 56.26 56.59 55.94 56.45 353,684 -0.01(-0.02%)
Jan 23, 2012 56.15 56.55 56.05 56.46 513,153 +0.31(+0.55%)
Jan 20, 2012 56.05 56.37 55.96 56.15 650,898 +0.13(+0.23%)
Jan 19, 2012 55.75 56.09 55.32 56.02 1,127,001 +0.32(+0.57%)
Jan 18, 2012 55.09 55.81 54.88 55.70 701,026 +0.62(+1.13%)
Jan 17, 2012 55.31 55.69 54.72 55.08 685,196 +0.51(+0.93%)
Jan 13, 2012 54.20 54.68 54.01 54.57 413,337 -0.51(-0.93%)
Jan 12, 2012 54.23 55.09 53.93 55.08 474,282 +0.86(+1.59%)
Jan 11, 2012 53.80 54.24 53.52 54.22 524,575 +0.16(+0.30%)
Jan 10, 2012 53.68 54.25 53.68 54.06 437,152 +0.84(+1.58%)
Jan 09, 2012 53.01 53.29 52.90 53.22 438,743 +0.15(+0.28%)
Jan 06, 2012 52.88 53.31 52.56 53.07 361,241 +0.17(+0.32%)
Jan 05, 2012 52.47 53.08 52.05 52.90 404,973 -0.05(-0.09%)
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.