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 (%)
Feb 28, 2013 59.21 59.63 58.99 59.34 381,624 +0.15(+0.25%)
Feb 27, 2013 58.26 59.38 58.25 59.19 380,698 +0.95(+1.63%)
Feb 26, 2013 57.79 58.34 57.64 58.24 343,841 +0.73(+1.27%)
Feb 25, 2013 59.24 59.24 57.51 57.51 398,904 -1.41(-2.39%)
Feb 22, 2013 58.63 58.96 58.24 58.92 324,196 +0.45(+0.76%)
Feb 21, 2013 58.93 58.99 58.08 58.47 485,777 -0.43(-0.73%)
Feb 20, 2013 59.92 59.92 58.89 58.90 549,886 -1.15(-1.91%)
Feb 19, 2013 60.03 60.30 59.76 60.05 425,073 -0.02(-0.04%)
Feb 15, 2013 59.99 60.37 59.80 60.07 404,897 +0.07(+0.11%)
Feb 14, 2013 60.06 60.16 59.61 60.01 395,386 -0.30(-0.50%)
Feb 13, 2013 60.09 60.53 59.83 60.31 359,051 +0.59(+0.99%)
Feb 12, 2013 59.77 60.00 59.52 59.72 296,244 +0.09(+0.15%)
Feb 11, 2013 59.89 60.20 59.23 59.63 355,861 -0.22(-0.37%)
Feb 08, 2013 59.52 60.09 58.89 59.85 767,155 +0.76(+1.29%)
Feb 07, 2013 56.70 59.25 56.31 59.08 1,153,099 +1.20(+2.06%)
Feb 06, 2013 57.56 58.09 57.56 57.89 506,362 +0.37(+0.65%)
Feb 04, 2013 57.75 57.91 57.36 57.51 390,916 -0.48(-0.83%)
Feb 01, 2013 57.54 58.05 57.18 57.99 490,530 +0.72(+1.26%)
Jan 31, 2013 57.54 57.89 57.24 57.27 1,258,362 -0.33(-0.58%)
Jan 30, 2013 57.87 58.07 57.50 57.60 461,529 -0.27(-0.46%)
Jan 29, 2013 57.35 57.89 57.33 57.87 386,265 +0.54(+0.94%)
Jan 28, 2013 57.96 57.96 57.17 57.33 383,920 -0.50(-0.87%)
Jan 25, 2013 57.77 58.03 57.63 57.84 342,027 +0.29(+0.51%)
Jan 24, 2013 57.48 57.90 57.13 57.54 533,338 +0.39(+0.68%)
Jan 23, 2013 57.45 57.58 57.05 57.15 403,650 -0.42(-0.73%)
Jan 22, 2013 57.49 57.63 56.79 57.58 413,866 +0.20(+0.35%)
Jan 18, 2013 56.82 57.39 56.60 57.37 423,291 +0.39(+0.68%)
Jan 17, 2013 56.77 57.14 56.66 56.98 293,284 +0.50(+0.89%)
Jan 16, 2013 56.03 56.54 56.03 56.48 307,552 +0.02(+0.03%)
Jan 15, 2013 55.82 56.57 55.80 56.46 352,664 +0.33(+0.58%)
Jan 14, 2013 55.73 56.17 55.49 56.14 247,701 +0.33(+0.60%)
Jan 11, 2013 56.39 56.39 55.74 55.80 382,352 -0.34(-0.61%)
Jan 10, 2013 56.13 56.22 55.50 56.15 353,894 +0.33(+0.60%)
Jan 09, 2013 55.63 56.13 55.63 55.81 432,537 +0.37(+0.66%)
Jan 08, 2013 55.27 55.46 55.07 55.45 560,483 +0.04(+0.07%)
Jan 07, 2013 55.19 55.51 55.15 55.41 374,700 -0.07(-0.13%)
Jan 04, 2013 55.45 55.67 55.28 55.48 440,546 +0.11(+0.19%)
Jan 03, 2013 55.69 55.91 55.16 55.37 333,105 -0.20(-0.37%)
Jan 02, 2013 55.54 55.58 54.10 55.58 382,228 +1.47(+2.72%)
Dec 31, 2012 53.59 54.16 53.45 54.10 585,163 +0.47(+0.88%)
Dec 28, 2012 54.17 54.57 53.59 53.63 399,645 -0.89(-1.64%)
Dec 27, 2012 54.72 54.84 53.78 54.53 356,247 -0.23(-0.42%)
Dec 26, 2012 54.92 55.12 54.47 54.76 380,411 +0.03(+0.06%)
Dec 24, 2012 54.10 54.87 53.71 54.72 165,009 +0.28(+0.52%)
Dec 21, 2012 54.48 54.77 54.28 54.44 1,301,830 -0.37(-0.68%)
Dec 20, 2012 54.34 54.82 54.05 54.81 403,657 +0.47(+0.87%)
Dec 19, 2012 54.36 54.68 54.32 54.34 470,700 +0.09(+0.16%)
Dec 18, 2012 53.68 54.36 53.47 54.25 456,418 +0.55(+1.02%)
Dec 17, 2012 53.22 53.72 53.12 53.70 310,824 +0.56(+1.05%)
Dec 14, 2012 52.97 53.32 52.92 53.14 367,028 +0.21(+0.40%)
Dec 13, 2012 52.89 53.09 52.76 52.93 399,536 -0.02(-0.05%)
Dec 12, 2012 53.17 53.56 52.78 52.96 697,096 +0.23(+0.45%)
Dec 11, 2012 53.12 53.28 52.60 52.72 514,684 -0.17(-0.32%)
Dec 10, 2012 52.28 53.07 52.20 52.89 572,139 +0.52(+0.99%)
Dec 07, 2012 52.58 52.58 52.11 52.37 274,923 +0.04(+0.08%)
Dec 06, 2012 52.14 52.35 51.93 52.33 200,178 +0.21(+0.40%)
Dec 05, 2012 52.25 52.46 51.80 52.12 295,153 -0.16(-0.31%)
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.