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

142.16 USD -0.00 (-0.00%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 64.62 65.52 64.11 65.27 364,428 +0.65(+1.01%)
Oct 31, 2012 64.08 64.66 63.52 64.62 448,674 +0.68(+1.06%)
Oct 26, 2012 63.97 63.94 63.94 63.94 248,500 +0.06(+0.09%)
Oct 25, 2012 63.51 64.08 63.51 63.88 259,564 +0.59(+0.93%)
Oct 24, 2012 64.00 64.35 63.19 63.29 369,661 -0.33(-0.52%)
Oct 23, 2012 63.51 63.87 62.90 63.62 501,418 +1.93(+3.13%)
Oct 19, 2012 62.52 62.52 61.59 61.69 352,225 -1.07(-1.70%)
Oct 18, 2012 62.73 62.96 62.34 62.76 248,236 -0.14(-0.22%)
Oct 17, 2012 62.54 63.11 62.23 62.90 231,664 +0.67(+1.08%)
Oct 16, 2012 61.48 62.42 61.23 62.23 235,006 +1.13(+1.85%)
Oct 15, 2012 60.68 61.18 60.45 61.10 139,780 +0.56(+0.93%)
Oct 12, 2012 60.91 61.24 60.48 60.54 265,883 -0.20(-0.33%)
Oct 11, 2012 60.83 60.93 60.49 60.74 193,915 +0.29(+0.48%)
Oct 10, 2012 60.52 60.76 60.15 60.45 330,552 -0.06(-0.10%)
Oct 09, 2012 60.79 61.05 60.39 60.51 219,781 -0.24(-0.40%)
Oct 08, 2012 60.82 60.92 60.25 60.75 171,803 -0.20(-0.33%)
Oct 05, 2012 60.93 61.59 60.66 60.95 264,070 +0.35(+0.58%)
Oct 04, 2012 60.65 60.74 60.23 60.60 147,559 +0.26(+0.43%)
Oct 03, 2012 60.50 60.65 60.03 60.34 197,128 -0.09(-0.15%)
Oct 02, 2012 60.64 60.97 60.11 60.43 299,905 -0.13(-0.21%)
Oct 01, 2012 59.78 61.07 59.78 60.56 494,943 +0.98(+1.64%)
Sep 28, 2012 59.71 59.84 59.25 59.58 260,338 -0.42(-0.70%)
Sep 27, 2012 59.78 60.10 59.33 60.00 257,947 +0.43(+0.72%)
Sep 26, 2012 59.86 59.94 59.33 59.57 326,997 -0.29(-0.48%)
Sep 25, 2012 60.31 60.41 59.79 59.86 351,913 -0.28(-0.47%)
Sep 24, 2012 60.17 60.40 59.90 60.14 251,893 -0.33(-0.55%)
Sep 21, 2012 60.96 61.13 60.45 60.47 592,390 -0.13(-0.21%)
Sep 20, 2012 60.14 60.63 60.12 60.60 380,578 +0.12(+0.20%)
Sep 19, 2012 60.47 60.67 60.05 60.48 531,739 +0.32(+0.53%)
Sep 18, 2012 60.10 60.33 59.81 60.16 308,585 +0.06(+0.10%)
Sep 17, 2012 60.06 60.14 59.64 60.10 387,708 -0.15(-0.25%)
Sep 14, 2012 61.02 61.71 60.00 60.25 499,447 -0.61(-1.00%)
Sep 13, 2012 60.27 61.37 60.01 60.86 367,517 +0.52(+0.86%)
Sep 12, 2012 61.06 61.16 60.27 60.34 382,215 -0.63(-1.03%)
Sep 11, 2012 61.18 61.32 60.79 60.97 308,462 -0.16(-0.26%)
Sep 10, 2012 61.23 61.68 60.61 61.13 226,166 -0.16(-0.26%)
Sep 07, 2012 61.30 61.56 61.12 61.29 405,188 +0.17(+0.28%)
Sep 06, 2012 60.63 61.50 60.50 61.12 420,618 +0.99(+1.65%)
Sep 05, 2012 60.10 60.41 59.68 60.13 800,566 +0.11(+0.18%)
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.