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

143.03 USD +2.26 (+1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 56.61 56.75 55.71 55.81 838,650 -0.60(-1.06%)
Jan 30, 2012 56.51 56.61 56.00 56.41 723,530 -0.53(-0.93%)
Jan 27, 2012 56.61 57.14 56.60 56.94 502,825 +0.18(+0.32%)
Jan 26, 2012 57.00 57.10 56.58 56.76 428,233 -0.05(-0.09%)
Jan 25, 2012 56.30 56.88 56.14 56.81 370,290 +0.36(+0.64%)
Jan 24, 2012 56.26 56.59 55.94 56.45 353,684 -0.01(-0.02%)
Jan 23, 2012 56.15 56.55 56.05 56.46 513,153 +0.31(+0.55%)
Jan 20, 2012 56.05 56.37 55.96 56.15 650,898 +0.13(+0.23%)
Jan 19, 2012 55.75 56.09 55.32 56.02 1,127,001 +0.32(+0.57%)
Jan 18, 2012 55.09 55.81 54.88 55.70 701,026 +0.62(+1.13%)
Jan 17, 2012 55.31 55.69 54.72 55.08 685,196 +0.51(+0.93%)
Jan 13, 2012 54.20 54.68 54.01 54.57 413,337 -0.51(-0.93%)
Jan 12, 2012 54.23 55.09 53.93 55.08 474,282 +0.86(+1.59%)
Jan 11, 2012 53.80 54.24 53.52 54.22 524,575 +0.16(+0.30%)
Jan 10, 2012 53.68 54.25 53.68 54.06 437,152 +0.84(+1.58%)
Jan 09, 2012 53.01 53.29 52.90 53.22 438,743 +0.15(+0.28%)
Jan 06, 2012 52.88 53.31 52.56 53.07 361,241 +0.17(+0.32%)
Jan 05, 2012 52.47 53.08 52.05 52.90 404,973 -0.05(-0.09%)
Jan 04, 2012 52.71 53.02 52.50 52.95 296,561 +0.53(+1.01%)
Dec 30, 2011 52.69 52.74 52.36 52.42 250,619 -0.27(-0.51%)
Dec 29, 2011 52.07 52.76 52.07 52.69 325,453 +0.62(+1.19%)
Dec 28, 2011 53.43 53.54 52.01 52.07 370,178 -1.27(-2.38%)
Dec 27, 2011 53.06 53.56 52.92 53.34 260,978 +0.21(+0.40%)
Dec 23, 2011 52.04 53.13 51.94 53.13 662,338 +0.96(+1.84%)
Dec 21, 2011 52.31 52.57 51.97 52.17 552,126 -0.08(-0.15%)
Dec 20, 2011 52.24 52.45 52.04 52.25 816,681 +0.94(+1.83%)
Dec 19, 2011 52.07 52.55 51.20 51.31 603,179 -0.58(-1.12%)
Dec 16, 2011 52.64 52.90 51.50 51.89 1,571,948 -0.28(-0.54%)
Dec 15, 2011 52.59 52.59 51.70 52.17 677,687 +0.08(+0.15%)
Dec 14, 2011 52.19 52.54 51.88 52.09 539,058 -0.26(-0.50%)
Dec 13, 2011 53.19 53.56 52.06 52.35 640,897 -0.49(-0.93%)
Dec 12, 2011 53.63 53.64 52.40 52.84 628,217 -1.36(-2.51%)
Dec 09, 2011 53.49 54.49 53.25 54.20 531,631 +0.84(+1.57%)
Dec 08, 2011 54.13 54.20 53.16 53.36 589,930 -1.10(-2.02%)
Dec 07, 2011 53.96 54.80 53.71 54.46 682,805 +0.44(+0.81%)
Dec 06, 2011 54.18 54.45 53.76 54.02 708,015 -0.10(-0.18%)
Dec 05, 2011 54.47 54.57 53.68 54.12 687,017 +0.46(+0.86%)
Dec 02, 2011 54.33 54.57 53.46 53.66 565,868 -0.14(-0.26%)
Dec 01, 2011 54.04 54.62 53.59 53.80 727,637 -0.46(-0.85%)
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%)
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.