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

106.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 45.88 45.91 45.18 45.37 894,552 -0.45(-0.99%)
Feb 28, 2012 45.94 46.20 45.63 45.83 674,345 -0.02(-0.03%)
Feb 27, 2012 45.57 45.99 45.47 45.84 410,297 -0.01(-0.02%)
Feb 24, 2012 45.80 46.06 45.62 45.85 585,115 +0.12(+0.26%)
Feb 23, 2012 45.76 45.88 45.30 45.73 475,283 +0.05(+0.10%)
Feb 22, 2012 45.69 45.85 45.37 45.68 576,273 +0.06(+0.12%)
Feb 21, 2012 45.14 45.76 45.07 45.63 1,042,043 +0.55(+1.22%)
Feb 17, 2012 44.95 45.12 44.83 45.08 846,305 +0.28(+0.62%)
Feb 16, 2012 44.48 45.02 44.32 44.80 621,940 +0.26(+0.59%)
Feb 15, 2012 44.94 45.16 44.48 44.54 748,429 -0.33(-0.74%)
Feb 14, 2012 44.60 44.91 44.55 44.87 903,031 +0.08(+0.18%)
Feb 13, 2012 44.90 45.06 44.70 44.79 624,737 +0.22(+0.50%)
Feb 10, 2012 45.55 45.55 44.16 44.57 1,043,594 -0.95(-2.10%)
Feb 09, 2012 46.41 46.79 44.88 45.53 1,541,555 +0.77(+1.72%)
Feb 08, 2012 44.40 44.94 44.22 44.75 1,128,354 +0.52(+1.17%)
Feb 07, 2012 44.59 44.66 44.17 44.24 1,441,998 -0.55(-1.23%)
Feb 06, 2012 44.71 44.96 44.52 44.79 581,358 -0.08(-0.18%)
Feb 03, 2012 45.61 45.61 44.78 44.87 816,368 +0.28(+0.62%)
Feb 02, 2012 44.79 45.02 44.58 44.59 726,959 -0.19(-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.