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

147.93 USD +0.25 (+0.17%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 61.98 62.65 61.94 62.30 624,518 +0.14(+0.23%)
Mar 30, 2011 61.67 62.34 61.40 62.16 486,789 +0.72(+1.17%)
Mar 29, 2011 60.71 61.46 60.56 61.44 388,472 +0.77(+1.27%)
Mar 28, 2011 61.06 61.47 60.64 60.67 429,840 -0.41(-0.67%)
Mar 25, 2011 60.87 61.66 60.87 61.08 325,964 +0.28(+0.46%)
Mar 24, 2011 60.79 60.90 60.07 60.80 529,687 +0.40(+0.66%)
Mar 23, 2011 60.02 60.50 59.90 60.40 494,635 +0.32(+0.53%)
Mar 22, 2011 60.12 60.32 59.71 60.08 608,407 +0.02(+0.03%)
Mar 21, 2011 60.23 60.35 59.86 60.06 826,557 +0.30(+0.50%)
Mar 18, 2011 59.52 59.82 59.18 59.76 1,326,655 +1.64(+2.82%)
Mar 17, 2011 57.59 58.30 57.54 58.12 1,247,619 +1.36(+2.40%)
Mar 16, 2011 57.86 58.27 56.39 56.76 1,375,956 -1.13(-1.95%)
Mar 15, 2011 57.38 58.30 57.25 57.89 1,041,980 -0.10(-0.17%)
Mar 14, 2011 57.72 58.47 57.54 57.99 860,218 -0.06(-0.10%)
Mar 11, 2011 57.36 58.22 57.20 58.05 689,442 +0.58(+1.01%)
Mar 10, 2011 57.18 58.06 56.85 57.47 921,508 -0.57(-0.98%)
Mar 09, 2011 57.86 58.24 57.38 58.04 810,365 +0.12(+0.21%)
Mar 08, 2011 57.35 58.06 56.72 57.92 671,959 +0.57(+0.99%)
Mar 07, 2011 57.37 57.71 57.06 57.35 1,019,900 +0.25(+0.44%)
Mar 04, 2011 57.69 57.70 56.44 57.10 355,064 -0.57(-0.99%)
Mar 03, 2011 56.96 57.71 56.96 57.67 423,791 +1.00(+1.76%)
Mar 02, 2011 56.22 57.10 56.09 56.67 641,490 +0.38(+0.68%)
Mar 01, 2011 57.07 57.16 56.12 56.29 709,032 -0.66(-1.16%)
Feb 28, 2011 57.13 57.45 56.52 56.95 585,969 +0.02(+0.04%)
Feb 25, 2011 56.01 56.98 55.80 56.93 618,754 +1.00(+1.79%)
Feb 24, 2011 55.90 56.25 55.01 55.93 945,601 +0.01(+0.02%)
Feb 23, 2011 56.27 56.46 55.30 55.92 1,010,084 -0.32(-0.57%)
Feb 22, 2011 56.83 57.26 55.86 56.24 727,845 -1.11(-1.94%)
Feb 18, 2011 57.07 57.57 56.88 57.35 538,728 +0.25(+0.44%)
Feb 17, 2011 56.75 57.12 56.75 57.10 397,362 +0.29(+0.51%)
Feb 16, 2011 56.06 56.87 56.04 56.81 682,610 +0.94(+1.68%)
Feb 15, 2011 55.60 56.03 55.49 55.87 486,360 +0.26(+0.47%)
Feb 14, 2011 56.51 56.65 55.59 55.61 1,142,701 -0.84(-1.49%)
Feb 11, 2011 55.05 56.79 55.01 56.45 1,977,931 +1.65(+3.01%)
Feb 10, 2011 56.99 58.25 54.53 54.80 3,239,273 -3.65(-6.24%)
Feb 09, 2011 58.75 58.75 58.08 58.45 994,883 -0.36(-0.61%)
Feb 08, 2011 59.45 59.45 58.56 58.81 1,112,327 -0.55(-0.93%)
Feb 07, 2011 59.11 59.50 58.92 59.36 390,009 +0.45(+0.76%)
Feb 04, 2011 58.90 59.02 58.43 58.91 427,185 +0.20(+0.34%)
Feb 03, 2011 58.81 59.08 58.47 58.71 1,043,517 -0.29(-0.49%)
Feb 02, 2011 58.51 59.00 58.47 59.00 1,060,273 +0.40(+0.68%)
Feb 01, 2011 57.50 58.64 57.35 58.60 617,978 +1.55(+2.72%)
Jan 31, 2011 56.39 57.21 56.24 57.05 518,401 +0.93(+1.66%)
Jan 28, 2011 57.30 57.41 56.07 56.12 289,910 -1.01(-1.77%)
Jan 27, 2011 57.47 57.68 57.00 57.13 398,031 -0.28(-0.49%)
Jan 26, 2011 56.79 57.72 56.79 57.41 442,061 +0.57(+1.00%)
Jan 25, 2011 56.28 56.86 56.01 56.84 462,889 +0.51(+0.91%)
Jan 24, 2011 55.52 56.51 55.52 56.33 401,440 +0.70(+1.26%)
Jan 21, 2011 56.14 56.29 55.54 55.63 606,937 -0.02(-0.04%)
Jan 20, 2011 55.59 55.84 55.44 55.65 602,626 +0.00(+0.00%)
Jan 19, 2011 56.21 56.21 55.48 55.65 421,777 -0.56(-1.00%)
Jan 18, 2011 55.88 56.28 55.88 56.21 364,776 +0.26(+0.46%)
Jan 14, 2011 55.94 56.07 55.56 55.95 336,653 -0.03(-0.05%)
Jan 13, 2011 56.04 56.67 55.84 55.98 389,728 +0.03(+0.05%)
Jan 12, 2011 55.46 56.10 55.34 55.95 1,279,639 +0.02(+0.04%)
Jan 11, 2011 55.91 55.98 55.55 55.93 473,477 +0.09(+0.16%)
Jan 10, 2011 55.73 56.01 55.54 55.84 404,125 -0.08(-0.14%)
Jan 07, 2011 55.95 56.16 55.66 55.92 557,924 +0.11(+0.20%)
Jan 06, 2011 55.98 56.29 55.76 55.81 525,376 -0.05(-0.09%)
Jan 05, 2011 55.26 55.96 55.19 55.86 546,673 +0.15(+0.27%)
Jan 04, 2011 56.04 56.45 54.97 55.71 721,361 +0.06(+0.11%)
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.