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

145.52 USD -2.06 (-1.40%)
Official Closing Price Updated: 6:30 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.