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

132.64 USD -0.25 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 55.21 55.56 54.74 54.80 991,455 +0.24(+0.44%)
Jun 28, 2012 53.92 54.66 53.77 54.56 389,229 +0.26(+0.48%)
Jun 27, 2012 54.48 54.61 54.07 54.30 338,429 -0.01(-0.02%)
Jun 26, 2012 54.55 54.74 53.94 54.31 429,256 -0.08(-0.15%)
Jun 25, 2012 54.99 55.00 54.24 54.39 431,315 -1.26(-2.26%)
Jun 22, 2012 55.69 55.84 54.95 55.65 451,447 -0.13(-0.23%)
Jun 21, 2012 57.10 57.17 55.70 55.78 564,661 -1.21(-2.12%)
Jun 20, 2012 57.54 57.54 56.73 56.99 547,998 -0.62(-1.08%)
Jun 19, 2012 56.66 57.82 56.66 57.61 402,981 +0.95(+1.68%)
Jun 18, 2012 56.41 56.77 56.07 56.66 471,733 +0.22(+0.39%)
Jun 15, 2012 56.11 56.63 56.00 56.44 521,900 +0.66(+1.18%)
Jun 14, 2012 55.45 55.93 55.20 55.78 492,108 +0.44(+0.80%)
Jun 13, 2012 56.22 56.23 55.15 55.34 470,131 -1.07(-1.90%)
Jun 12, 2012 56.12 56.41 55.84 56.41 484,713 +0.53(+0.95%)
Jun 11, 2012 56.96 57.10 55.85 55.88 503,662 -0.61(-1.08%)
Jun 08, 2012 55.87 56.49 55.53 56.49 261,960 +0.41(+0.73%)
Jun 07, 2012 57.84 57.84 56.00 56.08 535,589 +0.26(+0.47%)
Jun 06, 2012 54.96 55.82 54.96 55.82 367,612 +1.31(+2.40%)
Jun 05, 2012 54.03 54.65 53.89 54.51 357,279 +0.20(+0.37%)
Jun 04, 2012 54.47 54.54 53.73 54.31 597,597 -0.04(-0.07%)
Jun 01, 2012 55.64 55.65 54.15 54.35 1,132,816 -2.03(-3.60%)
May 31, 2012 56.55 56.63 55.90 56.38 707,741 -0.19(-0.34%)
May 30, 2012 57.19 57.37 56.56 56.57 559,807 -1.21(-2.09%)
May 29, 2012 57.59 58.17 57.38 57.78 275,919 +0.75(+1.32%)
May 25, 2012 57.28 57.56 56.88 57.03 253,871 -0.31(-0.54%)
May 24, 2012 56.91 57.47 56.63 57.34 495,870 +0.41(+0.72%)
May 23, 2012 56.67 57.05 55.77 56.93 904,023 -0.16(-0.28%)
May 22, 2012 57.21 57.47 56.85 57.09 502,634 -0.11(-0.19%)
May 21, 2012 55.50 57.25 55.42 57.20 604,839 +1.80(+3.25%)
May 18, 2012 56.00 56.07 55.18 55.40 856,027 -0.18(-0.32%)
May 17, 2012 57.04 57.19 55.57 55.58 630,421 -1.51(-2.64%)
May 16, 2012 57.54 57.79 56.73 57.09 957,541 -0.31(-0.54%)
May 15, 2012 57.64 57.77 57.16 57.40 656,151 -0.19(-0.33%)
May 14, 2012 57.46 57.90 57.32 57.59 524,814 -0.39(-0.67%)
May 11, 2012 58.07 58.52 57.95 57.98 638,106 -0.34(-0.58%)
May 10, 2012 58.86 58.86 58.21 58.32 768,392 -0.10(-0.17%)
May 09, 2012 58.05 58.90 57.72 58.42 878,494 -0.25(-0.43%)
May 08, 2012 57.51 58.77 57.51 58.67 1,008,243 -0.81(-1.36%)
May 07, 2012 58.68 59.66 58.68 59.48 723,945 +0.60(+1.02%)
May 04, 2012 59.46 59.63 58.60 58.88 869,544 -1.10(-1.83%)
May 03, 2012 60.21 60.66 59.89 59.98 610,989 -0.38(-0.63%)
May 02, 2012 60.12 60.59 59.99 60.36 531,841 -0.03(-0.05%)
May 01, 2012 60.00 60.91 59.89 60.39 446,586 +0.18(+0.30%)
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%)
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.