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

117.38 +0.69 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 63.70 64.30 63.40 64.24 583,696 +0.76(+1.20%)
Jun 29, 2011 63.09 63.54 62.83 63.48 699,490 +0.67(+1.07%)
Jun 28, 2011 62.39 62.81 62.28 62.81 346,401 +0.57(+0.92%)
Jun 27, 2011 62.33 62.54 61.80 62.24 482,319 -0.04(-0.06%)
Jun 24, 2011 62.43 62.76 62.05 62.28 636,669 -0.14(-0.22%)
Jun 23, 2011 62.06 62.55 61.25 62.42 923,337 -0.28(-0.45%)
Jun 22, 2011 62.75 63.43 62.65 62.70 534,638 -0.34(-0.54%)
Jun 21, 2011 62.30 63.11 62.07 63.04 694,525 +1.22(+1.97%)
Jun 20, 2011 61.61 61.90 61.56 61.82 828,974 +0.04(+0.06%)
Jun 17, 2011 61.53 62.00 61.20 61.78 776,209 +0.70(+1.15%)
Jun 16, 2011 61.31 61.43 60.38 61.08 482,151 -0.23(-0.38%)
Jun 15, 2011 61.58 61.93 61.15 61.31 1,015,181 -0.68(-1.10%)
Jun 14, 2011 62.17 62.43 61.88 61.99 796,726 +0.33(+0.54%)
Jun 13, 2011 61.55 62.04 61.41 61.66 475,587 +0.18(+0.29%)
Jun 10, 2011 61.66 62.00 61.40 61.48 778,557 -0.52(-0.84%)
Jun 09, 2011 61.33 62.22 61.30 62.00 689,345 +0.78(+1.27%)
Jun 08, 2011 61.31 61.69 60.91 61.22 762,496 -0.24(-0.39%)
Jun 07, 2011 60.99 61.96 60.90 61.46 705,781 +0.89(+1.47%)
Jun 06, 2011 61.02 61.51 60.54 60.57 671,284 -0.66(-1.08%)
Jun 03, 2011 61.43 61.71 61.19 61.23 833,703 -1.55(-2.47%)
May 24, 2011 62.93 63.22 62.41 62.78 617,932 +0.04(+0.06%)
May 23, 2011 62.53 62.89 62.37 62.74 731,805 -0.59(-0.93%)
May 20, 2011 63.93 64.11 63.07 63.33 558,360 -0.60(-0.94%)
May 19, 2011 63.94 64.29 63.49 63.93 714,572 +0.22(+0.35%)
May 18, 2011 62.39 63.75 62.17 63.71 572,007 +1.40(+2.25%)
May 17, 2011 62.50 62.61 61.96 62.31 900,950 -0.24(-0.38%)
May 16, 2011 62.63 63.54 62.43 62.55 843,192 -0.36(-0.57%)
May 13, 2011 63.67 63.87 62.77 62.91 1,000,524 -0.92(-1.44%)
May 12, 2011 64.75 64.75 63.65 63.83 1,183,369 -1.04(-1.60%)
May 11, 2011 65.23 65.36 64.38 64.87 1,036,673 -0.37(-0.57%)
May 10, 2011 64.21 66.29 64.15 65.24 2,104,917 +1.51(+2.37%)
May 09, 2011 62.42 63.94 62.42 63.73 638,007 +0.99(+1.58%)
May 06, 2011 63.21 63.52 62.38 62.74 489,229 +0.36(+0.58%)
May 05, 2011 62.22 63.05 62.11 62.38 771,014 -0.08(-0.13%)
May 04, 2011 62.97 63.13 62.46 62.46 684,310 -0.61(-0.97%)
May 03, 2011 63.15 63.49 62.49 63.07 535,447 -0.24(-0.38%)
May 02, 2011 63.29 63.38 63.19 63.31 369,662 -0.21(-0.33%)
Apr 29, 2011 63.60 63.75 63.38 63.52 504,837 +0.09(+0.14%)
Apr 28, 2011 63.43 63.73 63.18 63.43 455,944 -0.05(-0.08%)
Apr 27, 2011 63.79 63.82 62.88 63.48 585,281 -0.16(-0.25%)
Apr 26, 2011 63.50 64.16 63.50 63.64 600,493 +0.14(+0.22%)
Apr 25, 2011 63.54 63.70 63.22 63.50 427,500 +0.00(+0.00%)
Apr 21, 2011 63.20 63.52 63.02 63.50 470,656 +0.54(+0.86%)
Apr 20, 2011 63.04 63.29 62.58 62.96 833,644 +0.64(+1.03%)
Apr 19, 2011 61.76 62.42 61.68 62.32 688,862 +0.64(+1.04%)
Apr 18, 2011 61.51 61.79 60.88 61.68 699,969 -0.46(-0.74%)
Apr 15, 2011 62.06 62.43 61.75 62.14 528,460 +0.27(+0.44%)
Apr 14, 2011 61.60 62.09 61.30 61.87 601,890 -0.18(-0.29%)
Apr 13, 2011 62.76 62.90 61.60 62.05 513,909 -0.25(-0.40%)
Apr 12, 2011 62.75 63.56 62.15 62.30 553,533 -0.77(-1.22%)
Apr 11, 2011 63.53 64.13 62.96 63.07 644,806 -0.31(-0.49%)
Apr 08, 2011 64.06 64.19 62.94 63.38 582,716 -0.54(-0.84%)
Apr 07, 2011 64.10 64.53 63.60 63.92 469,129 -0.19(-0.30%)
Apr 06, 2011 64.24 64.58 63.73 64.11 745,406 -0.11(-0.17%)
Apr 05, 2011 63.70 64.61 63.33 64.22 791,378 +0.40(+0.63%)
Apr 04, 2011 63.02 63.93 62.92 63.82 637,609 +1.07(+1.71%)
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.