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

106.79 -1.18 (-1.09%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 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%)
Feb 01, 2012 44.82 45.09 44.61 44.78 681,185 +0.37(+0.84%)
Jan 31, 2012 45.04 45.15 44.32 44.40 1,054,077 -0.48(-1.06%)
Jan 30, 2012 44.96 45.04 44.55 44.88 909,386 -0.42(-0.93%)
Jan 27, 2012 45.04 45.46 45.03 45.30 631,987 +0.14(+0.32%)
Jan 26, 2012 45.35 45.43 45.02 45.16 538,235 -0.04(-0.09%)
Jan 25, 2012 44.79 45.26 44.67 45.20 465,408 +0.29(+0.64%)
Jan 24, 2012 44.76 45.02 44.51 44.91 444,536 -0.01(-0.02%)
Jan 23, 2012 44.67 44.99 44.59 44.92 644,968 +0.25(+0.55%)
Jan 20, 2012 44.59 44.85 44.52 44.67 818,097 +0.10(+0.23%)
Jan 19, 2012 44.36 44.63 44.01 44.57 1,416,498 +0.25(+0.57%)
Jan 18, 2012 43.83 44.40 43.66 44.32 881,101 +0.49(+1.13%)
Jan 17, 2012 44.01 44.31 43.54 43.82 861,205 +0.41(+0.93%)
Jan 13, 2012 43.12 43.50 42.98 43.42 519,512 -0.41(-0.93%)
Jan 12, 2012 43.15 43.83 42.91 43.82 596,112 +0.68(+1.59%)
Jan 11, 2012 42.80 43.15 42.58 43.14 659,324 +0.13(+0.30%)
Jan 10, 2012 42.71 43.16 42.71 43.01 549,445 +0.67(+1.58%)
Jan 09, 2012 42.18 42.40 42.09 42.34 551,444 +0.12(+0.28%)
Jan 06, 2012 42.07 42.41 41.82 42.22 454,034 +0.14(+0.32%)
Jan 05, 2012 41.75 42.23 41.41 42.09 509,000 -0.04(-0.09%)
Jan 04, 2012 41.94 42.18 41.77 42.13 372,739 +0.42(+1.01%)
Dec 30, 2011 41.92 41.96 41.66 41.71 314,996 -0.21(-0.51%)
Dec 29, 2011 41.43 41.98 41.43 41.92 409,053 +0.49(+1.19%)
Dec 28, 2011 42.51 42.60 41.38 41.43 465,267 -1.01(-2.38%)
Dec 27, 2011 42.22 42.61 42.10 42.44 328,016 +0.17(+0.40%)
Dec 23, 2011 41.40 42.27 41.32 42.27 832,475 +1.01(+2.45%)
Dec 21, 2011 41.37 41.58 41.10 41.26 698,101 -0.06(-0.15%)
Dec 20, 2011 41.32 41.48 41.16 41.32 1,032,601 +0.74(+1.83%)
Dec 19, 2011 41.18 41.56 40.49 40.58 762,652 -0.46(-1.12%)
Dec 16, 2011 41.63 41.84 40.73 41.04 1,987,551 -0.22(-0.54%)
Dec 15, 2011 41.59 41.59 40.89 41.26 856,859 +0.06(+0.15%)
Dec 14, 2011 41.28 41.55 41.03 41.20 681,578 -0.21(-0.50%)
Dec 13, 2011 42.07 42.36 41.17 41.40 810,342 -0.39(-0.93%)
Dec 12, 2011 42.42 42.42 41.44 41.79 794,309 -1.08(-2.51%)
Dec 09, 2011 42.31 43.10 42.12 42.87 672,187 +0.66(+1.57%)
Dec 08, 2011 42.81 42.87 42.04 42.20 745,900 -0.87(-2.02%)
Dec 07, 2011 42.68 43.34 42.48 43.07 863,330 +0.35(+0.81%)
Dec 06, 2011 42.85 43.06 42.52 42.72 895,205 -0.08(-0.18%)
Dec 05, 2011 43.08 43.16 42.46 42.80 868,655 +0.36(+0.86%)
Dec 02, 2011 42.97 43.16 42.28 42.44 715,476 -0.11(-0.26%)
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.