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

106.92 +1.97 (+1.88%)
Streaming Delayed Price Updated: 12:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 52.41 52.67 52.23 52.61 610,262 +0.06(+0.12%)
Nov 29, 2012 52.50 52.66 52.05 52.54 436,936 +0.31(+0.59%)
Nov 28, 2012 51.69 52.28 51.20 52.24 430,989 +0.32(+0.62%)
Nov 27, 2012 51.95 52.33 51.60 51.91 338,330 -0.02(-0.05%)
Nov 26, 2012 51.58 52.37 51.48 51.94 386,730 -0.11(-0.20%)
Nov 23, 2012 51.80 52.10 51.29 52.04 147,316 +0.50(+0.97%)
Nov 21, 2012 51.24 51.72 51.18 51.54 290,968 +0.31(+0.60%)
Nov 20, 2012 50.95 51.45 50.73 51.23 286,578 +0.05(+0.09%)
Nov 19, 2012 50.38 51.20 49.71 51.19 403,991 +1.38(+2.76%)
Nov 16, 2012 49.94 50.47 49.17 49.81 551,400 -0.15(-0.31%)
Nov 15, 2012 49.91 50.39 49.74 49.96 430,452 +0.11(+0.21%)
Nov 14, 2012 50.32 50.80 49.75 49.86 644,360 -0.43(-0.85%)
Nov 13, 2012 50.68 51.06 50.21 50.29 364,952 -0.37(-0.73%)
Nov 12, 2012 50.76 51.07 50.63 50.66 268,561 +0.02(+0.05%)
Nov 09, 2012 50.59 51.27 50.51 50.63 364,092 +0.04(+0.08%)
Nov 08, 2012 51.48 51.48 50.55 50.59 570,196 -0.65(-1.26%)
Nov 07, 2012 51.70 51.70 50.22 51.24 870,860 -0.80(-1.54%)
Nov 06, 2012 51.63 53.57 50.98 52.04 1,026,642 -0.80(-1.52%)
Nov 05, 2012 51.72 52.84 51.24 52.84 651,746 +0.69(+1.32%)
Nov 02, 2012 53.17 53.35 52.15 52.16 409,032 -0.65(-1.23%)
Nov 01, 2012 52.28 53.01 51.86 52.80 450,471 +0.53(+1.01%)
Oct 31, 2012 51.84 52.31 51.39 52.28 554,608 +0.55(+1.06%)
Oct 26, 2012 51.75 51.73 51.73 51.73 307,172 +0.05(+0.09%)
Oct 25, 2012 51.38 51.84 51.38 51.68 320,848 +0.48(+0.93%)
Oct 24, 2012 51.78 52.06 51.12 51.20 456,939 -0.27(-0.52%)
Oct 23, 2012 51.38 51.67 50.89 51.47 619,805 +1.56(+3.13%)
Oct 19, 2012 50.58 50.58 49.83 49.91 435,387 -0.87(-1.70%)
Oct 18, 2012 50.75 50.93 50.43 50.77 306,845 -0.11(-0.22%)
Oct 17, 2012 50.59 51.06 50.34 50.89 286,361 +0.54(+1.08%)
Oct 16, 2012 49.74 50.50 49.53 50.34 290,492 +0.91(+1.85%)
Oct 15, 2012 49.09 49.49 48.90 49.43 172,782 +0.45(+0.92%)
Oct 12, 2012 49.28 49.54 48.93 48.98 328,659 -0.16(-0.33%)
Oct 11, 2012 49.21 49.29 48.94 49.14 239,699 +0.23(+0.48%)
Oct 10, 2012 48.96 49.15 48.66 48.90 408,597 -0.05(-0.10%)
Oct 09, 2012 49.18 49.39 48.86 48.95 271,672 -0.19(-0.40%)
Oct 08, 2012 49.20 49.28 48.74 49.15 212,366 -0.16(-0.33%)
Oct 05, 2012 49.29 49.83 49.08 49.31 326,418 +0.28(+0.58%)
Oct 04, 2012 49.07 49.14 48.73 49.02 182,398 +0.21(+0.43%)
Oct 03, 2012 48.94 49.07 48.56 48.81 243,670 -0.07(-0.15%)
Oct 02, 2012 49.06 49.32 48.63 48.89 370,714 -0.11(-0.21%)
Oct 01, 2012 48.36 49.41 48.36 48.99 611,801 +0.79(+1.64%)
Sep 28, 2012 48.30 48.41 47.93 48.20 321,805 -0.34(-0.70%)
Sep 27, 2012 48.36 48.62 48.00 48.54 318,849 +0.35(+0.72%)
Sep 26, 2012 48.43 48.49 48.00 48.19 404,202 -0.23(-0.48%)
Sep 25, 2012 48.79 48.87 48.37 48.43 435,001 -0.23(-0.47%)
Sep 24, 2012 48.68 48.86 48.46 48.65 311,366 -0.27(-0.55%)
Sep 21, 2012 49.32 49.45 48.90 48.92 732,256 -0.11(-0.21%)
Sep 20, 2012 48.65 49.05 48.64 49.02 470,434 +0.10(+0.20%)
Sep 19, 2012 48.92 49.08 48.58 48.93 657,285 +0.26(+0.53%)
Sep 18, 2012 48.62 48.81 48.39 48.67 381,443 +0.05(+0.10%)
Sep 17, 2012 48.59 48.65 48.25 48.62 479,247 +0.15(+0.32%)
Sep 14, 2012 49.09 49.64 48.27 48.47 620,872 -0.49(-1.00%)
Sep 13, 2012 48.48 49.37 48.27 48.96 456,867 +0.42(+0.86%)
Sep 12, 2012 49.12 49.20 48.48 48.54 475,139 -0.51(-1.03%)
Sep 11, 2012 49.21 49.33 48.90 49.05 383,455 -0.13(-0.26%)
Sep 10, 2012 49.26 49.62 48.76 49.17 281,151 -0.13(-0.26%)
Sep 07, 2012 49.31 49.52 49.17 49.30 503,697 +0.14(+0.28%)
Sep 06, 2012 48.77 49.47 48.67 49.17 522,878 +0.80(+1.65%)
Sep 05, 2012 48.35 48.60 48.01 48.37 995,200 +0.09(+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.