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

150.64 USD +1.51 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 56.73 57.41 56.21 56.22 785,687 -1.38(-2.40%)
Sep 29, 2011 57.68 58.14 56.53 57.60 975,003 +0.76(+1.34%)
Sep 28, 2011 59.14 59.23 56.84 56.84 829,603 -2.21(-3.74%)
Sep 27, 2011 58.69 60.25 58.28 59.05 953,660 +1.84(+3.22%)
Sep 26, 2011 56.90 57.23 55.94 57.21 1,029,177 +0.92(+1.63%)
Sep 23, 2011 56.00 56.54 55.58 56.29 1,236,236 +0.08(+0.14%)
Sep 22, 2011 56.30 56.69 55.53 56.21 1,547,599 -1.91(-3.29%)
Sep 21, 2011 59.77 59.83 58.04 58.12 930,076 -1.42(-2.38%)
Sep 20, 2011 59.93 60.57 59.31 59.54 614,270 -0.17(-0.28%)
Sep 19, 2011 59.04 59.97 58.16 59.71 879,955 -0.48(-0.80%)
Sep 16, 2011 59.12 60.45 58.89 60.19 1,294,760 +1.38(+2.35%)
Sep 15, 2011 57.95 58.97 57.66 58.81 684,684 +1.26(+2.19%)
Sep 14, 2011 56.71 58.18 56.01 57.55 675,432 +1.01(+1.79%)
Sep 13, 2011 55.91 56.70 55.66 56.54 461,942 +0.65(+1.16%)
Sep 12, 2011 55.18 56.01 54.73 55.89 617,226 -0.17(-0.30%)
Sep 09, 2011 56.54 57.06 55.80 56.06 1,740,129 -1.24(-2.16%)
Sep 08, 2011 57.10 57.78 56.96 57.30 950,409 +0.03(+0.05%)
Sep 07, 2011 56.95 57.30 56.55 57.27 799,691 +1.23(+2.19%)
Sep 06, 2011 54.22 56.33 53.80 56.04 951,966 -0.05(-0.09%)
Sep 02, 2011 56.14 56.63 55.90 56.09 1,018,968 -1.32(-2.30%)
Sep 01, 2011 57.93 58.27 57.30 57.41 657,965 -0.61(-1.05%)
Aug 31, 2011 57.97 58.51 57.51 58.02 705,829 +0.42(+0.73%)
Aug 30, 2011 57.02 58.19 57.02 57.60 834,614 +0.19(+0.33%)
Aug 29, 2011 56.53 57.52 56.49 57.41 433,796 +1.37(+2.44%)
Aug 26, 2011 54.25 56.20 53.50 56.04 931,537 +1.53(+2.81%)
Aug 25, 2011 55.16 55.44 54.04 54.51 955,231 -0.36(-0.66%)
Aug 24, 2011 55.38 55.90 54.70 54.87 1,395,637 -0.76(-1.37%)
Aug 23, 2011 53.55 55.63 53.36 55.63 1,011,263 +2.27(+4.25%)
Aug 22, 2011 53.81 54.05 53.20 53.36 1,037,126 +0.56(+1.06%)
Aug 19, 2011 52.40 54.00 52.21 52.80 888,356 -0.35(-0.66%)
Aug 18, 2011 53.86 54.16 52.75 53.15 896,427 -2.14(-3.87%)
Aug 17, 2011 56.04 56.42 55.13 55.29 746,444 -0.27(-0.49%)
Aug 16, 2011 55.97 56.26 55.11 55.56 930,533 -1.27(-2.23%)
Aug 15, 2011 56.77 56.84 55.77 56.83 844,644 +0.44(+0.78%)
Aug 12, 2011 55.07 56.50 54.88 56.39 1,168,973 +1.61(+2.94%)
Aug 11, 2011 53.59 55.45 53.10 54.78 2,118,399 +1.51(+2.83%)
Aug 10, 2011 55.00 55.13 53.16 53.27 2,449,426 -2.68(-4.79%)
Aug 09, 2011 56.23 56.74 53.39 55.95 3,720,967 +3.13(+5.93%)
Aug 08, 2011 56.23 56.43 52.75 52.82 2,625,277 -4.84(-8.39%)
Aug 05, 2011 57.37 58.08 55.55 57.66 2,427,683 +1.04(+1.84%)
Aug 04, 2011 58.77 58.80 55.77 56.62 2,926,306 -3.93(-6.49%)
Aug 03, 2011 60.58 60.71 59.44 60.55 1,054,421 +0.07(+0.12%)
Aug 02, 2011 61.47 62.00 60.42 60.48 1,130,457 -1.55(-2.50%)
Aug 01, 2011 61.69 62.16 60.80 62.03 1,420,704 +0.86(+1.41%)
Jul 29, 2011 60.93 61.44 60.61 61.17 920,500 -0.20(-0.33%)
Jul 28, 2011 61.24 62.31 61.24 61.37 869,376 +0.20(+0.33%)
Jul 27, 2011 61.89 62.19 61.14 61.17 634,690 -1.06(-1.70%)
Jul 26, 2011 62.71 62.77 62.15 62.23 524,514 -0.59(-0.94%)
Jul 25, 2011 62.58 63.35 62.43 62.82 655,982 -0.34(-0.54%)
Jul 22, 2011 63.43 63.49 63.05 63.16 543,501 -0.12(-0.19%)
Jul 21, 2011 62.90 63.34 62.76 63.28 809,202 +0.74(+1.18%)
Jul 20, 2011 63.41 63.48 62.47 62.54 603,107 -0.81(-1.28%)
Jul 19, 2011 63.04 63.42 62.97 63.35 727,308 +0.61(+0.97%)
Jul 18, 2011 63.43 63.45 62.57 62.74 657,356 -0.94(-1.48%)
Jul 15, 2011 63.71 63.73 63.03 63.68 847,996 +0.23(+0.36%)
Jul 14, 2011 64.05 64.34 63.26 63.45 629,328 -0.56(-0.87%)
Jul 13, 2011 63.77 64.40 63.54 64.01 743,209 +0.40(+0.63%)
Jul 12, 2011 63.89 64.14 63.50 63.61 800,499 -0.52(-0.81%)
Jul 11, 2011 64.27 64.34 63.79 64.13 541,737 -0.82(-1.26%)
Jul 08, 2011 64.28 65.07 64.28 64.95 633,742 -0.01(-0.02%)
Jul 07, 2011 64.78 65.24 64.72 64.96 667,962 +0.63(+0.98%)
Jul 06, 2011 64.25 64.56 64.14 64.33 954,978 +0.03(+0.05%)
Jul 05, 2011 64.54 64.74 64.13 64.30 664,487 -0.43(-0.66%)
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.