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

147.58 USD -0.74 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 60.75 61.02 60.36 60.52 330,365 +0.24(+0.40%)
Aug 30, 2012 60.51 60.85 60.18 60.28 275,622 -0.52(-0.86%)
Aug 29, 2012 60.89 61.01 60.72 60.80 272,529 -0.13(-0.21%)
Aug 27, 2012 61.25 61.47 60.87 60.93 229,719 -0.11(-0.18%)
Aug 24, 2012 61.05 61.22 60.80 61.04 393,933 +0.05(+0.08%)
Aug 23, 2012 61.42 61.75 60.94 60.99 530,674 -0.58(-0.94%)
Aug 22, 2012 61.51 61.79 61.17 61.57 530,669 -0.08(-0.13%)
Aug 21, 2012 62.14 62.41 61.57 61.65 360,519 -0.46(-0.74%)
Aug 20, 2012 61.89 62.21 61.61 62.11 337,901 +0.21(+0.34%)
Aug 17, 2012 62.38 62.49 61.73 61.90 423,749 -0.36(-0.58%)
Aug 16, 2012 61.37 62.46 61.37 62.26 574,492 +0.83(+1.35%)
Aug 15, 2012 60.91 61.54 60.70 61.43 461,496 +0.32(+0.52%)
Aug 14, 2012 61.68 61.68 60.96 61.11 307,007 -0.23(-0.37%)
Aug 13, 2012 61.14 61.64 60.91 61.34 279,700 -0.09(-0.15%)
Aug 10, 2012 60.73 61.50 60.41 61.43 714,143 +0.37(+0.61%)
Aug 09, 2012 61.55 62.05 60.68 61.06 939,670 -0.95(-1.53%)
Aug 08, 2012 57.05 63.23 57.05 62.01 1,928,586 +5.49(+9.71%)
Aug 07, 2012 56.16 56.53 55.59 56.52 752,841 +0.69(+1.24%)
Aug 06, 2012 55.65 56.23 55.59 55.83 641,603 +0.35(+0.63%)
Aug 03, 2012 55.75 55.78 54.83 55.48 1,000,591 +0.40(+0.73%)
Aug 02, 2012 54.41 55.63 53.80 55.08 459,174 -0.46(-0.83%)
Aug 01, 2012 55.97 56.15 55.32 55.54 465,696 -0.20(-0.36%)
Jul 31, 2012 55.71 56.03 55.45 55.74 486,362 -0.13(-0.23%)
Jul 30, 2012 55.42 55.99 55.29 55.87 445,673 +0.44(+0.79%)
Jul 27, 2012 54.50 55.55 54.36 55.43 330,977 +1.35(+2.50%)
Jul 26, 2012 54.71 54.97 53.75 54.08 411,281 +0.22(+0.41%)
Jul 25, 2012 53.62 54.06 53.32 53.86 449,354 +0.53(+0.99%)
Jul 24, 2012 53.90 54.03 53.03 53.33 281,268 -0.62(-1.15%)
Jul 23, 2012 54.16 54.26 53.74 53.95 251,523 -1.12(-2.03%)
Jul 20, 2012 55.08 55.29 54.85 55.07 412,139 -0.34(-0.61%)
Jul 19, 2012 54.94 55.73 54.91 55.41 296,870 +0.54(+0.98%)
Jul 18, 2012 54.54 54.88 54.39 54.87 221,716 +0.08(+0.15%)
Jul 17, 2012 54.44 54.81 54.08 54.79 252,939 +0.62(+1.14%)
Jul 16, 2012 54.74 54.74 53.88 54.17 298,052 -0.41(-0.75%)
Jul 13, 2012 54.06 55.17 54.01 54.58 414,578 +0.75(+1.39%)
Jul 12, 2012 53.54 54.10 53.47 53.83 429,629 -0.19(-0.35%)
Jul 11, 2012 53.84 54.24 53.64 54.02 365,282 +0.12(+0.22%)
Jul 10, 2012 54.68 55.27 53.62 53.90 366,916 -0.49(-0.90%)
Jul 09, 2012 54.14 54.42 53.69 54.39 852,272 +0.33(+0.61%)
Jul 06, 2012 54.51 54.66 53.84 54.06 499,587 -0.94(-1.71%)
Jul 05, 2012 54.79 55.34 54.65 55.00 517,990 +0.05(+0.09%)
Jul 03, 2012 54.35 54.97 54.16 54.95 397,789 +0.61(+1.12%)
Jul 02, 2012 54.57 55.03 54.21 54.34 725,116 -0.46(-0.84%)
Jun 29, 2012 55.21 55.56 54.74 54.80 991,455 +0.24(+0.44%)
Jun 28, 2012 53.92 54.66 53.77 54.56 389,229 +0.26(+0.48%)
Jun 27, 2012 54.48 54.61 54.07 54.30 338,429 -0.01(-0.02%)
Jun 26, 2012 54.55 54.74 53.94 54.31 429,256 -0.08(-0.15%)
Jun 25, 2012 54.99 55.00 54.24 54.39 431,315 -1.26(-2.26%)
Jun 22, 2012 55.69 55.84 54.95 55.65 451,447 -0.13(-0.23%)
Jun 21, 2012 57.10 57.17 55.70 55.78 564,661 -1.21(-2.12%)
Jun 20, 2012 57.54 57.54 56.73 56.99 547,998 -0.62(-1.08%)
Jun 19, 2012 56.66 57.82 56.66 57.61 402,981 +0.95(+1.68%)
Jun 18, 2012 56.41 56.77 56.07 56.66 471,733 +0.22(+0.39%)
Jun 15, 2012 56.11 56.63 56.00 56.44 521,900 +0.66(+1.18%)
Jun 14, 2012 55.45 55.93 55.20 55.78 492,108 +0.44(+0.80%)
Jun 13, 2012 56.22 56.23 55.15 55.34 470,131 -1.07(-1.90%)
Jun 12, 2012 56.12 56.41 55.84 56.41 484,713 +0.53(+0.95%)
Jun 11, 2012 56.96 57.10 55.85 55.88 503,662 -0.61(-1.08%)
Jun 08, 2012 55.87 56.49 55.53 56.49 261,960 +0.41(+0.73%)
Jun 07, 2012 57.84 57.84 56.00 56.08 535,589 +0.26(+0.47%)
Jun 06, 2012 54.96 55.82 54.96 55.82 367,612 +1.31(+2.40%)
Jun 05, 2012 54.03 54.65 53.89 54.51 357,279 +0.20(+0.37%)
Jun 04, 2012 54.47 54.54 53.73 54.31 597,597 -0.04(-0.07%)
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.