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

139.65 USD -0.85 (-0.61%)
Streaming Delayed Price Updated: 2:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 55.71 56.03 55.45 55.74 486,362 -0.13(-0.23%)
Jul 30, 2012 55.42 55.99 55.29 55.87 445,673 +0.44(+0.79%)
Jul 27, 2012 54.50 55.55 54.36 55.43 330,977 +1.35(+2.50%)
Jul 26, 2012 54.71 54.97 53.75 54.08 411,281 +0.22(+0.41%)
Jul 25, 2012 53.62 54.06 53.32 53.86 449,354 +0.53(+0.99%)
Jul 24, 2012 53.90 54.03 53.03 53.33 281,268 -0.62(-1.15%)
Jul 23, 2012 54.16 54.26 53.74 53.95 251,523 -1.12(-2.03%)
Jul 20, 2012 55.08 55.29 54.85 55.07 412,139 -0.34(-0.61%)
Jul 19, 2012 54.94 55.73 54.91 55.41 296,870 +0.54(+0.98%)
Jul 18, 2012 54.54 54.88 54.39 54.87 221,716 +0.08(+0.15%)
Jul 17, 2012 54.44 54.81 54.08 54.79 252,939 +0.62(+1.14%)
Jul 16, 2012 54.74 54.74 53.88 54.17 298,052 -0.41(-0.75%)
Jul 13, 2012 54.06 55.17 54.01 54.58 414,578 +0.75(+1.39%)
Jul 12, 2012 53.54 54.10 53.47 53.83 429,629 -0.19(-0.35%)
Jul 11, 2012 53.84 54.24 53.64 54.02 365,282 +0.12(+0.22%)
Jul 10, 2012 54.68 55.27 53.62 53.90 366,916 -0.49(-0.90%)
Jul 09, 2012 54.14 54.42 53.69 54.39 852,272 +0.33(+0.61%)
Jul 06, 2012 54.51 54.66 53.84 54.06 499,587 -0.94(-1.71%)
Jul 05, 2012 54.79 55.34 54.65 55.00 517,990 +0.05(+0.09%)
Jul 03, 2012 54.35 54.97 54.16 54.95 397,789 +0.61(+1.12%)
Jul 02, 2012 54.57 55.03 54.21 54.34 725,116 -0.46(-0.84%)
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%)
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.