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

107.97 +1.23 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 48.55 49.08 48.52 48.80 797,204 +0.11(+0.23%)
Mar 30, 2011 48.31 48.84 48.10 48.70 621,392 +0.56(+1.17%)
Mar 29, 2011 47.56 48.15 47.44 48.13 495,889 +0.60(+1.27%)
Mar 28, 2011 47.83 48.15 47.50 47.53 548,696 -0.32(-0.67%)
Mar 25, 2011 47.68 48.30 47.68 47.85 416,097 +0.22(+0.46%)
Mar 24, 2011 47.62 47.71 47.06 47.63 676,152 +0.31(+0.66%)
Mar 23, 2011 47.02 47.39 46.92 47.32 631,407 +0.25(+0.53%)
Mar 22, 2011 47.10 47.25 46.78 47.07 776,639 +0.02(+0.03%)
Mar 21, 2011 47.18 47.28 46.89 47.05 1,055,110 +0.45(+0.96%)
Mar 18, 2011 46.42 46.65 46.15 46.60 1,701,177 +1.28(+2.82%)
Mar 17, 2011 44.91 45.47 44.87 45.32 1,599,829 +1.06(+2.40%)
Mar 16, 2011 45.12 45.44 43.98 44.26 1,764,396 -0.88(-1.95%)
Mar 15, 2011 44.75 45.47 44.65 45.15 1,336,136 -0.08(-0.17%)
Mar 14, 2011 45.01 45.60 44.87 45.22 1,103,062 -0.05(-0.10%)
Mar 11, 2011 44.73 45.40 44.61 45.27 884,075 +0.45(+1.01%)
Mar 10, 2011 44.59 45.28 44.33 44.82 1,181,655 -0.44(-0.98%)
Mar 09, 2011 45.12 45.42 44.75 45.26 1,039,135 +0.09(+0.21%)
Mar 08, 2011 44.72 45.28 44.23 45.17 861,656 +0.44(+0.99%)
Mar 07, 2011 44.74 45.00 44.50 44.72 1,307,823 +0.19(+0.44%)
Mar 04, 2011 44.99 45.00 44.01 44.53 455,300 -0.44(-0.99%)
Mar 03, 2011 44.42 45.00 44.42 44.97 543,429 +0.78(+1.76%)
Mar 02, 2011 43.84 44.53 43.74 44.19 822,586 +0.30(+0.67%)
Mar 01, 2011 44.51 44.58 43.76 43.90 909,195 -0.51(-1.16%)
Feb 28, 2011 44.55 44.80 44.07 44.41 751,391 +0.02(+0.04%)
Feb 25, 2011 43.68 44.44 43.52 44.40 793,431 +0.78(+1.79%)
Feb 24, 2011 43.59 43.87 42.90 43.62 1,212,549 +0.01(+0.02%)
Feb 23, 2011 43.88 44.03 43.13 43.61 1,295,236 -0.25(-0.57%)
Feb 22, 2011 44.32 44.65 43.56 43.86 933,319 -0.87(-1.94%)
Feb 18, 2011 44.51 44.90 44.36 44.72 690,814 +0.19(+0.44%)
Feb 17, 2011 44.26 44.54 44.26 44.53 509,539 +0.23(+0.51%)
Feb 16, 2011 43.72 44.35 43.70 44.30 875,314 +0.73(+1.68%)
Feb 15, 2011 43.36 43.69 43.27 43.57 623,662 +0.20(+0.47%)
Feb 14, 2011 44.07 44.18 43.35 43.37 1,465,292 -0.66(-1.49%)
Feb 11, 2011 42.93 44.29 42.90 44.02 2,536,312 +1.29(+3.01%)
Feb 10, 2011 44.44 45.43 42.52 42.74 4,153,738 -2.85(-6.24%)
Feb 09, 2011 45.82 45.82 45.29 45.58 1,275,744 -0.28(-0.61%)
Feb 08, 2011 46.36 46.36 45.67 45.86 1,426,343 -0.43(-0.93%)
Feb 07, 2011 46.10 46.40 45.95 46.29 500,110 +0.35(+0.76%)
Feb 04, 2011 45.93 46.03 45.57 45.94 547,781 +0.16(+0.34%)
Feb 03, 2011 45.86 46.07 45.60 45.78 1,338,107 -0.23(-0.49%)
Feb 02, 2011 45.63 46.01 45.60 46.01 1,359,594 +0.31(+0.68%)
Feb 01, 2011 44.84 45.73 44.72 45.70 792,436 +1.21(+2.72%)
Jan 31, 2011 43.98 44.61 43.86 44.49 664,748 +0.73(+1.66%)
Jan 28, 2011 44.69 44.77 43.73 43.76 371,753 -0.79(-1.77%)
Jan 27, 2011 44.82 44.98 44.45 44.55 510,397 -0.22(-0.49%)
Jan 26, 2011 44.29 45.01 44.29 44.77 566,857 +0.44(+1.00%)
Jan 25, 2011 43.89 44.34 43.68 44.33 593,565 +0.40(+0.91%)
Jan 24, 2011 43.30 44.07 43.30 43.93 514,768 +0.55(+1.26%)
Jan 21, 2011 43.78 43.90 43.31 43.38 778,278 -0.02(-0.04%)
Jan 20, 2011 43.35 43.55 43.23 43.40 772,750 +0.00(+0.00%)
Jan 19, 2011 43.84 43.84 43.27 43.40 540,847 -0.44(-1.00%)
Jan 18, 2011 43.58 43.89 43.58 43.84 467,754 +0.20(+0.46%)
Jan 14, 2011 43.62 43.73 43.33 43.63 431,692 -0.02(-0.05%)
Jan 13, 2011 43.70 44.19 43.55 43.66 499,750 +0.02(+0.05%)
Jan 12, 2011 43.25 43.75 43.16 43.63 1,640,888 +0.02(+0.04%)
Jan 11, 2011 43.60 43.66 43.32 43.62 607,142 +0.07(+0.16%)
Jan 10, 2011 43.46 43.68 43.31 43.55 518,211 -0.06(-0.14%)
Jan 07, 2011 43.63 43.80 43.41 43.61 715,429 +0.09(+0.20%)
Jan 06, 2011 43.66 43.90 43.48 43.52 673,692 -0.04(-0.09%)
Jan 05, 2011 43.09 43.64 43.04 43.56 701,001 +0.12(+0.27%)
Jan 04, 2011 43.70 44.02 42.87 43.45 925,005 +0.05(+0.11%)
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.