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

129.01 +2.06 (+1.62%)
Official Closing Price Updated: 4:10 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 60.40 60.61 60.00 60.21 620,323 -0.33(-0.55%)
Apr 27, 2012 60.34 60.80 60.12 60.54 478,939 +0.41(+0.68%)
Apr 26, 2012 59.37 60.33 59.24 60.13 347,612 +0.58(+0.97%)
Apr 25, 2012 59.69 59.76 59.37 59.55 533,335 +0.42(+0.71%)
Apr 24, 2012 59.12 59.48 59.00 59.13 430,439 +0.14(+0.24%)
Apr 23, 2012 58.90 59.05 58.54 58.99 612,436 -0.45(-0.76%)
Apr 20, 2012 59.36 59.84 59.26 59.44 462,234 +0.21(+0.35%)
Apr 19, 2012 59.15 59.37 58.80 59.23 794,622 +0.09(+0.15%)
Apr 18, 2012 58.74 59.31 58.61 59.14 444,077 +0.22(+0.37%)
Apr 17, 2012 58.66 59.19 58.55 58.92 379,759 +0.60(+1.03%)
Apr 16, 2012 58.36 58.51 57.61 58.32 460,123 +0.31(+0.53%)
Apr 13, 2012 58.35 58.47 57.94 58.01 479,925 -0.52(-0.89%)
Apr 12, 2012 57.66 58.97 57.40 58.53 693,464 +1.02(+1.77%)
Apr 11, 2012 57.44 57.96 57.24 57.51 1,592,823 +0.72(+1.27%)
Apr 10, 2012 57.87 58.03 56.77 56.79 751,879 -1.20(-2.07%)
Apr 09, 2012 57.91 58.13 57.62 57.99 591,705 -0.60(-1.02%)
Apr 05, 2012 58.48 58.83 58.25 58.59 768,746 -0.07(-0.12%)
Apr 04, 2012 58.63 58.95 58.41 58.66 482,169 -0.61(-1.03%)
Apr 03, 2012 59.61 59.61 58.75 59.27 663,040 -0.34(-0.57%)
Apr 02, 2012 58.51 59.70 58.32 59.61 621,770 +1.01(+1.72%)
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 56.48 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%)
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.