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

141.50 USD -0.67 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 76.45 77.27 75.94 77.19 428,611 +0.70(+0.92%)
Apr 29, 2013 76.12 76.77 75.88 76.49 215,893 +0.60(+0.79%)
Apr 26, 2013 76.88 76.86 75.80 75.89 217,701 -0.97(-1.26%)
Apr 25, 2013 77.22 77.32 76.56 76.86 229,820 +0.03(+0.04%)
Apr 24, 2013 77.26 77.30 76.69 76.83 274,773 -0.26(-0.34%)
Apr 23, 2013 76.38 77.20 76.22 77.09 319,653 +0.99(+1.30%)
Apr 22, 2013 75.18 76.32 74.12 76.10 293,495 +1.04(+1.39%)
Apr 19, 2013 74.25 75.19 73.95 75.06 397,635 +1.21(+1.64%)
Apr 18, 2013 74.57 74.78 73.57 73.85 156,324 -0.60(-0.81%)
Apr 17, 2013 74.66 74.67 73.74 74.45 231,609 -0.70(-0.93%)
Apr 16, 2013 74.00 75.19 73.87 75.15 286,169 +1.63(+2.22%)
Apr 15, 2013 75.07 75.07 73.51 73.52 338,683 -1.96(-2.60%)
Apr 12, 2013 75.74 76.28 75.01 75.48 254,296 -0.58(-0.76%)
Apr 11, 2013 75.29 76.30 74.96 76.06 272,099 +0.77(+1.02%)
Apr 10, 2013 74.14 75.36 73.84 75.29 335,055 +1.40(+1.89%)
Apr 09, 2013 74.08 74.20 73.25 73.89 293,208 -0.06(-0.08%)
Apr 08, 2013 73.71 73.97 73.09 73.95 252,894 +0.18(+0.24%)
Apr 05, 2013 73.79 74.07 73.42 73.77 310,643 -0.84(-1.13%)
Apr 04, 2013 74.35 74.77 73.97 74.61 341,136 +0.45(+0.61%)
Apr 03, 2013 75.19 75.51 73.90 74.16 299,750 -1.14(-1.51%)
Apr 02, 2013 75.51 75.92 75.01 75.30 258,577 -0.18(-0.24%)
Apr 01, 2013 76.35 76.69 75.33 75.48 240,287 -1.19(-1.55%)
Mar 28, 2013 75.45 76.69 75.27 76.67 470,462 +1.27(+1.68%)
Mar 27, 2013 75.34 75.44 74.80 75.40 224,322 -0.34(-0.45%)
Mar 26, 2013 75.59 75.94 75.09 75.74 193,012 +0.47(+0.62%)
Mar 25, 2013 75.47 76.10 74.91 75.27 340,686 -0.17(-0.23%)
Mar 22, 2013 76.27 76.37 75.04 75.44 427,298 -0.40(-0.53%)
Mar 21, 2013 76.93 77.40 75.56 75.84 402,528 -1.02(-1.33%)
Mar 20, 2013 75.85 76.88 75.65 76.86 297,840 +1.41(+1.87%)
Mar 19, 2013 75.48 75.79 74.65 75.45 397,784 -0.20(-0.26%)
Mar 18, 2013 75.48 75.85 75.25 75.65 234,841 -0.49(-0.64%)
Mar 15, 2013 75.48 76.29 75.34 76.14 523,678 +0.29(+0.38%)
Mar 14, 2013 75.49 75.86 75.15 75.85 309,784 +0.44(+0.58%)
Mar 13, 2013 74.84 75.54 74.50 75.41 304,960 +0.62(+0.83%)
Mar 12, 2013 75.10 75.10 74.52 74.79 296,239 -0.32(-0.43%)
Mar 11, 2013 73.80 75.19 73.80 75.11 401,965 +1.12(+1.51%)
Mar 08, 2013 73.86 74.17 73.63 73.99 293,656 +0.32(+0.43%)
Mar 07, 2013 73.79 73.99 73.39 73.67 182,711 -0.12(-0.16%)
Mar 06, 2013 73.59 73.99 73.57 73.79 234,166 +0.37(+0.50%)
Mar 05, 2013 73.63 73.97 73.19 73.42 357,174 +0.08(+0.11%)
Mar 04, 2013 73.33 73.55 72.70 73.34 331,349 +0.04(+0.05%)
Mar 01, 2013 72.75 73.38 72.04 73.30 440,863 +0.32(+0.44%)
Feb 28, 2013 72.82 73.34 72.55 72.98 310,305 +0.18(+0.25%)
Feb 27, 2013 71.65 73.03 71.64 72.80 309,552 +1.17(+1.63%)
Feb 26, 2013 71.07 71.75 70.89 71.63 279,583 +0.90(+1.27%)
Feb 25, 2013 72.86 72.86 70.73 70.73 324,355 -1.73(-2.39%)
Feb 22, 2013 72.10 72.51 71.63 72.46 263,609 +0.55(+0.76%)
Feb 21, 2013 72.47 72.55 71.43 71.91 394,993 -0.53(-0.73%)
Feb 20, 2013 73.69 73.69 72.43 72.44 447,121 -1.41(-1.91%)
Feb 19, 2013 73.83 74.16 73.49 73.85 345,634 -0.03(-0.04%)
Feb 15, 2013 73.78 74.25 73.54 73.88 329,228 +0.08(+0.11%)
Feb 14, 2013 73.86 73.99 73.31 73.80 321,495 -0.37(-0.50%)
Feb 13, 2013 73.90 74.44 73.58 74.17 291,950 +0.73(+0.99%)
Feb 12, 2013 73.51 73.79 73.20 73.44 240,881 +0.11(+0.15%)
Feb 11, 2013 73.65 74.04 72.84 73.33 289,356 -0.27(-0.37%)
Feb 08, 2013 73.20 73.90 72.43 73.60 623,786 +0.94(+1.29%)
Feb 07, 2013 69.73 72.87 69.25 72.66 937,603 +1.47(+2.06%)
Feb 06, 2013 70.79 71.44 70.79 71.19 411,731 +0.46(+0.65%)
Feb 04, 2013 71.02 71.22 70.54 70.73 317,860 -0.59(-0.83%)
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.