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

139.29 USD -1.71 (-1.21%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 70.76 71.20 70.40 70.43 1,023,194 -0.41(-0.58%)
Jan 30, 2013 71.17 71.42 70.72 70.84 375,277 -0.33(-0.46%)
Jan 29, 2013 70.53 71.19 70.51 71.17 314,078 +0.66(+0.94%)
Jan 28, 2013 71.28 71.28 70.31 70.51 312,172 -0.62(-0.87%)
Jan 25, 2013 71.05 71.37 70.88 71.13 278,108 +0.36(+0.51%)
Jan 24, 2013 70.69 71.21 70.26 70.77 433,666 +0.48(+0.68%)
Jan 23, 2013 70.65 70.82 70.16 70.29 328,214 -0.52(-0.73%)
Jan 22, 2013 70.70 70.88 69.84 70.81 336,521 +0.25(+0.35%)
Jan 18, 2013 69.88 70.58 69.61 70.56 344,185 +0.48(+0.68%)
Jan 17, 2013 69.82 70.27 69.68 70.08 238,474 +0.62(+0.89%)
Jan 16, 2013 68.91 69.54 68.91 69.46 250,076 +0.02(+0.03%)
Jan 15, 2013 68.65 69.57 68.62 69.44 286,757 +0.40(+0.58%)
Jan 14, 2013 68.54 69.08 68.24 69.04 201,410 +0.41(+0.60%)
Jan 11, 2013 69.35 69.35 68.55 68.63 310,897 -0.42(-0.61%)
Jan 10, 2013 69.03 69.14 68.26 69.05 287,757 +0.41(+0.60%)
Jan 09, 2013 68.41 69.03 68.41 68.64 351,703 +0.45(+0.66%)
Jan 08, 2013 67.97 68.21 67.73 68.19 455,738 +0.05(+0.07%)
Jan 07, 2013 67.88 68.27 67.82 68.14 304,675 -0.09(-0.13%)
Jan 04, 2013 68.20 68.46 67.98 68.23 358,215 +0.13(+0.19%)
Jan 03, 2013 68.49 68.76 67.84 68.10 270,853 -0.25(-0.37%)
Jan 02, 2013 68.31 68.36 66.54 68.35 310,796 +1.81(+2.72%)
Dec 31, 2012 65.91 66.61 65.74 66.54 475,805 +0.58(+0.88%)
Dec 28, 2012 66.62 67.11 65.91 65.96 324,958 -1.10(-1.64%)
Dec 27, 2012 67.30 67.44 66.14 67.06 289,670 -0.28(-0.42%)
Dec 26, 2012 67.54 67.79 66.99 67.34 309,318 +0.04(+0.06%)
Dec 24, 2012 66.53 67.48 66.06 67.30 134,172 +0.35(+0.52%)
Dec 21, 2012 67.00 67.36 66.76 66.95 1,058,538 -0.46(-0.68%)
Dec 20, 2012 66.83 67.42 66.47 67.41 328,220 +0.58(+0.87%)
Dec 19, 2012 66.86 67.25 66.80 66.83 382,734 -0.23(-0.34%)
Dec 18, 2012 66.36 67.19 66.09 67.06 369,239 +0.68(+1.02%)
Dec 17, 2012 65.79 66.40 65.66 66.38 251,455 +0.69(+1.05%)
Dec 14, 2012 65.48 65.91 65.42 65.69 296,923 +0.26(+0.40%)
Dec 13, 2012 65.38 65.62 65.22 65.43 323,222 -0.03(-0.05%)
Dec 12, 2012 65.72 66.21 65.24 65.46 563,946 +0.29(+0.44%)
Dec 11, 2012 65.66 65.86 65.02 65.17 416,376 -0.21(-0.32%)
Dec 10, 2012 64.62 65.60 64.52 65.38 462,857 +0.64(+0.99%)
Dec 07, 2012 65.00 65.00 64.41 64.74 222,411 +0.05(+0.08%)
Dec 06, 2012 64.45 64.71 64.19 64.69 161,943 +0.26(+0.40%)
Dec 05, 2012 64.59 64.84 64.04 64.43 238,777 -0.20(-0.31%)
Dec 04, 2012 64.48 64.89 64.26 64.63 265,860 -0.40(-0.62%)
Nov 30, 2012 64.78 65.11 64.56 65.03 493,698 +0.08(+0.12%)
Nov 29, 2012 64.90 65.09 64.34 64.95 353,478 +0.38(+0.59%)
Nov 28, 2012 63.90 64.62 63.29 64.57 348,667 +0.40(+0.62%)
Nov 27, 2012 64.21 64.68 63.78 64.17 273,707 -0.03(-0.05%)
Nov 26, 2012 63.76 64.74 63.63 64.20 312,862 -0.13(-0.20%)
Nov 23, 2012 64.03 64.40 63.40 64.33 119,178 +0.62(+0.97%)
Nov 21, 2012 63.34 63.93 63.27 63.71 235,391 +0.38(+0.60%)
Nov 20, 2012 62.98 63.60 62.71 63.33 231,840 +0.06(+0.09%)
Nov 19, 2012 62.27 63.29 61.45 63.27 326,826 +1.70(+2.76%)
Nov 16, 2012 61.73 62.38 60.78 61.57 446,079 -0.19(-0.31%)
Nov 15, 2012 61.69 62.29 61.49 61.76 348,233 +0.13(+0.21%)
Nov 14, 2012 62.20 62.79 61.50 61.63 521,283 -0.53(-0.85%)
Nov 13, 2012 62.64 63.12 62.07 62.16 295,244 -0.46(-0.73%)
Nov 12, 2012 62.74 63.12 62.58 62.62 217,264 +0.03(+0.05%)
Nov 09, 2012 62.54 63.38 62.43 62.59 294,548 +0.05(+0.08%)
Nov 08, 2012 63.64 63.64 62.48 62.54 461,285 -0.80(-1.26%)
Nov 07, 2012 63.91 63.91 62.08 63.34 704,520 -0.99(-1.54%)
Nov 06, 2012 63.82 66.22 63.02 64.33 830,546 -0.99(-1.52%)
Nov 05, 2012 63.93 65.32 63.34 65.32 527,258 +0.85(+1.32%)
Nov 02, 2012 65.72 65.95 64.46 64.47 330,904 -0.80(-1.23%)
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.