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

148.41 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2011 56.06 56.23 55.49 55.65 499,801 +0.06(+0.11%)
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%)
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.