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

142.66 USD -4.53 (-3.07%)
Streaming Delayed Price Updated: 12:52 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 55.22 55.72 55.08 55.59 247,039 +0.32(+0.58%)
Dec 30, 2010 55.47 55.65 55.25 55.27 252,833 -0.21(-0.38%)
Dec 29, 2010 55.55 55.64 55.31 55.48 274,840 +0.10(+0.18%)
Dec 28, 2010 55.49 55.49 55.13 55.38 180,870 +0.06(+0.11%)
Dec 27, 2010 55.11 55.44 54.86 55.32 117,198 -0.08(-0.14%)
Dec 23, 2010 55.62 55.85 55.32 55.40 317,147 -0.36(-0.65%)
Dec 22, 2010 55.73 55.80 55.46 55.76 315,161 +0.15(+0.27%)
Dec 21, 2010 55.78 56.00 55.41 55.61 348,044 +0.12(+0.22%)
Dec 20, 2010 55.43 55.68 54.94 55.49 380,399 +0.39(+0.71%)
Dec 17, 2010 55.24 55.27 54.92 55.10 714,225 -0.15(-0.27%)
Dec 16, 2010 55.43 55.51 54.94 55.25 652,694 +0.00(+0.00%)
Dec 15, 2010 55.57 55.83 55.20 55.25 381,274 -0.42(-0.75%)
Dec 14, 2010 55.62 55.87 55.45 55.67 276,901 +0.22(+0.40%)
Dec 13, 2010 55.91 56.10 55.38 55.45 356,372 -0.32(-0.57%)
Dec 10, 2010 55.38 55.89 55.19 55.77 422,762 +0.65(+1.18%)
Dec 09, 2010 55.31 55.40 54.77 55.12 302,815 +0.10(+0.18%)
Dec 08, 2010 55.17 55.33 54.68 55.02 385,048 -0.15(-0.27%)
Dec 07, 2010 55.27 55.50 54.90 55.17 559,217 +0.46(+0.84%)
Dec 06, 2010 54.97 54.97 54.40 54.71 407,077 -0.32(-0.58%)
Dec 03, 2010 54.33 55.09 54.11 55.03 598,257 +0.76(+1.40%)
Dec 02, 2010 53.61 54.29 53.55 54.27 455,925 +0.72(+1.34%)
Dec 01, 2010 53.27 53.66 52.98 53.55 417,256 +1.03(+1.96%)
Nov 30, 2010 52.42 52.92 52.10 52.52 534,382 -0.27(-0.51%)
Nov 29, 2010 52.47 52.92 51.94 52.79 494,033 -0.17(-0.32%)
Nov 26, 2010 52.20 53.12 52.07 52.96 468,397 +0.48(+0.91%)
Nov 24, 2010 52.10 52.48 52.48 52.48 349,016 +0.95(+1.84%)
Nov 23, 2010 51.41 51.68 51.17 51.53 537,817 -0.46(-0.88%)
Nov 22, 2010 51.26 52.05 50.98 51.99 299,995 +0.41(+0.79%)
Nov 19, 2010 51.34 51.74 51.11 51.58 461,050 +0.28(+0.55%)
Nov 18, 2010 51.20 51.81 51.18 51.30 289,694 +0.65(+1.28%)
Nov 17, 2010 50.81 51.09 50.40 50.65 331,096 -0.09(-0.18%)
Nov 16, 2010 51.44 51.75 50.47 50.74 534,806 -1.08(-2.08%)
Nov 15, 2010 52.52 52.55 51.82 51.82 467,682 -0.64(-1.22%)
Nov 12, 2010 52.93 52.93 51.87 52.46 464,908 -0.89(-1.67%)
Nov 11, 2010 52.90 53.44 52.71 53.35 374,439 +0.02(+0.04%)
Nov 10, 2010 52.87 53.33 52.22 53.33 408,258 +0.45(+0.85%)
Nov 09, 2010 53.71 53.83 52.59 52.88 527,453 -0.74(-1.38%)
Nov 08, 2010 53.19 53.92 53.09 53.62 551,269 +0.39(+0.73%)
Nov 05, 2010 53.50 53.65 52.93 53.23 698,103 -0.11(-0.21%)
Nov 04, 2010 51.53 53.37 51.53 53.34 1,006,328 +2.62(+5.17%)
Nov 03, 2010 50.69 50.77 49.78 50.72 789,672 +0.06(+0.12%)
Nov 02, 2010 50.94 51.06 50.42 50.66 535,375 +0.36(+0.72%)
Nov 01, 2010 50.37 50.85 50.04 50.30 311,701 +0.14(+0.28%)
Oct 29, 2010 49.80 50.30 49.62 50.16 296,560 +0.21(+0.42%)
Oct 28, 2010 50.05 50.36 49.64 49.95 370,329 +0.11(+0.22%)
Oct 27, 2010 49.84 49.94 49.01 49.84 408,043 -0.20(-0.40%)
Oct 25, 2010 50.19 50.59 49.90 50.04 464,190 +0.24(+0.48%)
Oct 22, 2010 49.91 49.92 49.42 49.80 200,992 -0.06(-0.12%)
Oct 21, 2010 50.24 50.32 49.31 49.86 435,281 -0.08(-0.16%)
Oct 20, 2010 49.03 50.21 48.85 49.94 390,826 +0.99(+2.02%)
Oct 19, 2010 49.17 49.58 48.70 48.95 386,434 -0.89(-1.79%)
Oct 18, 2010 49.75 50.00 49.47 49.84 256,439 +0.04(+0.08%)
Oct 15, 2010 50.10 50.18 49.24 49.80 508,534 +0.10(+0.20%)
Oct 14, 2010 50.10 50.13 49.45 49.70 240,054 -0.37(-0.74%)
Oct 13, 2010 50.17 50.19 49.66 50.07 303,012 +0.45(+0.91%)
Oct 12, 2010 49.36 49.69 48.86 49.62 339,215 +0.06(+0.12%)
Oct 11, 2010 49.82 49.85 49.38 49.56 363,498 -0.14(-0.28%)
Oct 08, 2010 49.70 49.91 49.33 49.70 443,883 +0.21(+0.42%)
Oct 07, 2010 49.87 49.87 49.21 49.49 411,978 -0.11(-0.22%)
Oct 06, 2010 49.44 49.87 48.70 49.60 633,697 +0.05(+0.10%)
Oct 05, 2010 48.99 49.80 48.99 49.55 584,801 +1.05(+2.16%)
Oct 04, 2010 48.73 49.14 48.31 48.50 649,410 -0.29(-0.59%)
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.