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

147.01 USD +1.49 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 63.60 63.75 63.38 63.52 504,837 +0.09(+0.14%)
Apr 28, 2011 63.43 63.73 63.18 63.43 455,944 -0.05(-0.08%)
Apr 27, 2011 63.79 63.82 62.88 63.48 585,281 -0.16(-0.25%)
Apr 26, 2011 63.50 64.16 63.50 63.64 600,493 +0.14(+0.22%)
Apr 25, 2011 63.54 63.70 63.22 63.50 427,500 +0.00(+0.00%)
Apr 21, 2011 63.20 63.52 63.02 63.50 470,656 +0.54(+0.86%)
Apr 20, 2011 63.04 63.29 62.58 62.96 833,644 +0.64(+1.03%)
Apr 19, 2011 61.76 62.42 61.68 62.32 688,862 +0.64(+1.04%)
Apr 18, 2011 61.51 61.79 60.88 61.68 699,969 -0.46(-0.74%)
Apr 15, 2011 62.06 62.43 61.75 62.14 528,460 +0.27(+0.44%)
Apr 14, 2011 61.60 62.09 61.30 61.87 601,890 -0.18(-0.29%)
Apr 13, 2011 62.76 62.90 61.60 62.05 513,909 -0.25(-0.40%)
Apr 12, 2011 62.75 63.56 62.15 62.30 553,533 -0.77(-1.22%)
Apr 11, 2011 63.53 64.13 62.96 63.07 644,806 -0.31(-0.49%)
Apr 08, 2011 64.06 64.19 62.94 63.38 582,716 -0.54(-0.84%)
Apr 07, 2011 64.10 64.53 63.60 63.92 469,129 -0.19(-0.30%)
Apr 06, 2011 64.24 64.58 63.73 64.11 745,406 -0.11(-0.17%)
Apr 05, 2011 63.70 64.61 63.33 64.22 791,378 +0.40(+0.63%)
Apr 04, 2011 63.02 63.93 62.92 63.82 637,609 +1.07(+1.71%)
Apr 01, 2011 62.95 63.45 62.56 62.75 789,276 +0.45(+0.72%)
Mar 31, 2011 61.98 62.65 61.94 62.30 624,518 +0.14(+0.23%)
Mar 30, 2011 61.67 62.34 61.40 62.16 486,789 +0.72(+1.17%)
Mar 29, 2011 60.71 61.46 60.56 61.44 388,472 +0.77(+1.27%)
Mar 28, 2011 61.06 61.47 60.64 60.67 429,840 -0.41(-0.67%)
Mar 25, 2011 60.87 61.66 60.87 61.08 325,964 +0.28(+0.46%)
Mar 24, 2011 60.79 60.90 60.07 60.80 529,687 +0.40(+0.66%)
Mar 23, 2011 60.02 60.50 59.90 60.40 494,635 +0.32(+0.53%)
Mar 22, 2011 60.12 60.32 59.71 60.08 608,407 +0.02(+0.03%)
Mar 21, 2011 60.23 60.35 59.86 60.06 826,557 +0.30(+0.50%)
Mar 18, 2011 59.52 59.82 59.18 59.76 1,326,655 +1.64(+2.82%)
Mar 17, 2011 57.59 58.30 57.54 58.12 1,247,619 +1.36(+2.40%)
Mar 16, 2011 57.86 58.27 56.39 56.76 1,375,956 -1.13(-1.95%)
Mar 15, 2011 57.38 58.30 57.25 57.89 1,041,980 -0.10(-0.17%)
Mar 14, 2011 57.72 58.47 57.54 57.99 860,218 -0.06(-0.10%)
Mar 11, 2011 57.36 58.22 57.20 58.05 689,442 +0.58(+1.01%)
Mar 10, 2011 57.18 58.06 56.85 57.47 921,508 -0.57(-0.98%)
Mar 09, 2011 57.86 58.24 57.38 58.04 810,365 +0.12(+0.21%)
Mar 08, 2011 57.35 58.06 56.72 57.92 671,959 +0.57(+0.99%)
Mar 07, 2011 57.37 57.71 57.06 57.35 1,019,900 +0.25(+0.44%)
Mar 04, 2011 57.69 57.70 56.44 57.10 355,064 -0.57(-0.99%)
Mar 03, 2011 56.96 57.71 56.96 57.67 423,791 +1.00(+1.76%)
Mar 02, 2011 56.22 57.10 56.09 56.67 641,490 +0.38(+0.68%)
Mar 01, 2011 57.07 57.16 56.12 56.29 709,032 -0.66(-1.16%)
Feb 28, 2011 57.13 57.45 56.52 56.95 585,969 +0.02(+0.04%)
Feb 25, 2011 56.01 56.98 55.80 56.93 618,754 +1.00(+1.79%)
Feb 24, 2011 55.90 56.25 55.01 55.93 945,601 +0.01(+0.02%)
Feb 23, 2011 56.27 56.46 55.30 55.92 1,010,084 -0.32(-0.57%)
Feb 22, 2011 56.83 57.26 55.86 56.24 727,845 -1.11(-1.94%)
Feb 18, 2011 57.07 57.57 56.88 57.35 538,728 +0.25(+0.44%)
Feb 17, 2011 56.75 57.12 56.75 57.10 397,362 +0.29(+0.51%)
Feb 16, 2011 56.06 56.87 56.04 56.81 682,610 +0.94(+1.68%)
Feb 15, 2011 55.60 56.03 55.49 55.87 486,360 +0.26(+0.47%)
Feb 14, 2011 56.51 56.65 55.59 55.61 1,142,701 -0.84(-1.49%)
Feb 11, 2011 55.05 56.79 55.01 56.45 1,977,931 +1.65(+3.01%)
Feb 10, 2011 56.99 58.25 54.53 54.80 3,239,273 -3.65(-6.24%)
Feb 09, 2011 58.75 58.75 58.08 58.45 994,883 -0.36(-0.61%)
Feb 08, 2011 59.45 59.45 58.56 58.81 1,112,327 -0.55(-0.93%)
Feb 07, 2011 59.11 59.50 58.92 59.36 390,009 +0.45(+0.76%)
Feb 04, 2011 58.90 59.02 58.43 58.91 427,185 +0.20(+0.34%)
Feb 03, 2011 58.81 59.08 58.47 58.71 1,043,517 -0.29(-0.49%)
Feb 02, 2011 58.51 59.00 58.47 59.00 1,060,273 +0.40(+0.68%)
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.