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

142.17 USD -5.02 (-3.41%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 54.12 54.31 53.66 54.26 912,321 +1.64(+3.12%)
Nov 29, 2011 53.23 53.54 52.28 52.62 1,086,595 -0.63(-1.18%)
Nov 28, 2011 53.13 53.52 52.69 53.25 1,023,257 +1.63(+3.16%)
Nov 25, 2011 51.63 52.10 51.49 51.62 220,360 -0.09(-0.17%)
Nov 23, 2011 51.83 52.24 51.45 51.71 933,929 -0.67(-1.28%)
Nov 22, 2011 52.57 53.27 52.27 52.38 782,143 -0.28(-0.53%)
Nov 21, 2011 52.63 53.14 52.25 52.66 1,498,086 +0.13(+0.25%)
Nov 18, 2011 52.67 52.85 52.06 52.53 1,101,349 +0.12(+0.23%)
Nov 17, 2011 53.12 53.25 52.17 52.41 1,990,354 -0.90(-1.69%)
Nov 16, 2011 53.22 54.04 53.20 53.31 944,323 -0.47(-0.87%)
Nov 15, 2011 53.91 54.32 53.57 53.78 881,664 -0.39(-0.72%)
Nov 14, 2011 54.30 54.72 53.88 54.17 755,954 -0.28(-0.51%)
Nov 11, 2011 54.19 54.89 54.09 54.45 1,153,902 +0.81(+1.51%)
Nov 10, 2011 54.26 54.59 53.29 53.64 1,785,074 -0.18(-0.33%)
Nov 09, 2011 53.34 54.49 53.26 53.82 2,318,921 -1.21(-2.20%)
Nov 08, 2011 57.50 59.04 54.51 55.03 5,062,959 -6.28(-10.24%)
Nov 07, 2011 60.85 61.48 60.43 61.31 1,474,993 +0.24(+0.39%)
Nov 04, 2011 61.28 61.57 60.38 61.07 756,607 -0.54(-0.88%)
Nov 03, 2011 60.82 61.84 60.31 61.61 843,915 +1.52(+2.53%)
Nov 02, 2011 60.01 60.61 59.18 60.09 421,794 +1.05(+1.78%)
Nov 01, 2011 58.62 60.03 58.38 59.04 976,614 -1.52(-2.51%)
Oct 31, 2011 62.12 62.39 60.56 60.56 1,083,093 -2.37(-3.77%)
Oct 28, 2011 63.07 63.49 62.50 62.93 595,500 -0.08(-0.13%)
Oct 27, 2011 62.41 63.78 61.99 63.01 876,962 +2.46(+4.06%)
Oct 26, 2011 60.08 61.03 59.26 60.55 1,051,840 +1.17(+1.97%)
Oct 25, 2011 60.44 61.04 59.33 59.38 1,101,557 -1.48(-2.43%)
Oct 24, 2011 60.83 60.87 59.79 60.86 1,094,881 -0.38(-0.62%)
Oct 21, 2011 59.96 61.24 59.79 61.24 842,255 +1.58(+2.65%)
Oct 20, 2011 59.79 60.02 58.82 59.66 686,152 -0.08(-0.13%)
Oct 19, 2011 60.45 60.92 59.45 59.74 545,117 -0.82(-1.35%)
Oct 18, 2011 60.01 61.23 58.90 60.56 742,870 +0.66(+1.10%)
Oct 17, 2011 61.03 61.25 59.68 59.90 420,757 -1.35(-2.20%)
Oct 14, 2011 60.41 61.51 60.05 61.25 582,523 +1.74(+2.92%)
Oct 13, 2011 60.07 60.18 59.11 59.51 823,385 -1.03(-1.70%)
Oct 12, 2011 60.35 61.02 59.80 60.54 580,252 +0.55(+0.92%)
Oct 11, 2011 59.55 60.28 59.51 59.99 414,866 -0.26(-0.43%)
Oct 10, 2011 59.44 60.25 59.37 60.25 587,759 +1.77(+3.03%)
Oct 07, 2011 59.39 59.39 58.01 58.48 680,908 -0.42(-0.71%)
Oct 06, 2011 58.71 59.02 57.63 58.90 444,813 +0.62(+1.06%)
Oct 05, 2011 57.68 58.62 57.25 58.28 755,055 +0.65(+1.13%)
Oct 04, 2011 54.95 57.66 54.79 57.63 1,287,325 +1.86(+3.34%)
Oct 03, 2011 55.85 57.00 55.57 55.77 1,214,437 -0.45(-0.80%)
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%)
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.