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

90.49 -2.11 (-2.28%)
Streaming Delayed Price Updated: 3:38 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 57.97 58.51 57.51 58.02 705,829 +0.42(+0.73%)
Aug 30, 2011 57.02 58.19 57.02 57.60 834,614 +0.19(+0.33%)
Aug 29, 2011 56.53 57.52 56.49 57.41 433,796 +1.37(+2.44%)
Aug 26, 2011 54.25 56.20 53.50 56.04 931,537 +1.53(+2.81%)
Aug 25, 2011 55.16 55.44 54.04 54.51 955,231 -0.36(-0.66%)
Aug 24, 2011 55.38 55.90 54.70 54.87 1,395,637 -0.76(-1.37%)
Aug 23, 2011 53.55 55.63 53.36 55.63 1,011,263 +2.27(+4.25%)
Aug 22, 2011 53.81 54.05 53.20 53.36 1,037,126 +0.56(+1.06%)
Aug 19, 2011 52.40 54.00 52.21 52.80 888,356 -0.35(-0.66%)
Aug 18, 2011 53.86 54.16 52.75 53.15 896,427 -2.14(-3.87%)
Aug 17, 2011 56.04 56.42 55.13 55.29 746,444 -0.27(-0.49%)
Aug 16, 2011 55.97 56.26 55.11 55.56 930,533 -1.27(-2.23%)
Aug 15, 2011 56.77 56.84 55.77 56.83 844,644 +0.44(+0.78%)
Aug 12, 2011 55.07 56.50 54.88 56.39 1,168,973 +1.61(+2.94%)
Aug 11, 2011 53.59 55.45 53.10 54.78 2,118,399 +1.51(+2.83%)
Aug 10, 2011 55.00 55.13 53.16 53.27 2,449,426 -2.68(-4.79%)
Aug 09, 2011 56.23 56.74 53.39 55.95 3,720,967 +3.13(+5.93%)
Aug 08, 2011 56.23 56.43 52.75 52.82 2,625,277 -4.84(-8.39%)
Aug 05, 2011 57.37 58.08 55.55 57.66 2,427,683 +1.04(+1.84%)
Aug 04, 2011 58.77 58.80 55.77 56.62 2,926,306 -3.93(-6.49%)
Aug 03, 2011 60.58 60.71 59.44 60.55 1,054,421 +0.07(+0.12%)
Aug 02, 2011 61.47 62.00 60.42 60.48 1,130,457 -1.55(-2.50%)
Aug 01, 2011 61.69 62.16 60.80 62.03 1,420,704 +0.86(+1.41%)
Jul 29, 2011 60.93 61.44 60.61 61.17 920,500 -0.20(-0.33%)
Jul 28, 2011 61.24 62.31 61.24 61.37 869,376 +0.20(+0.33%)
Jul 27, 2011 61.89 62.19 61.14 61.17 634,690 -1.06(-1.70%)
Jul 26, 2011 62.71 62.77 62.15 62.23 524,514 -0.59(-0.94%)
Jul 25, 2011 62.58 63.35 62.43 62.82 655,982 -0.34(-0.54%)
Jul 22, 2011 63.43 63.49 63.05 63.16 543,501 -0.12(-0.19%)
Jul 21, 2011 62.90 63.34 62.76 63.28 809,202 +0.74(+1.18%)
Jul 20, 2011 63.41 63.48 62.47 62.54 603,107 -0.81(-1.28%)
Jul 19, 2011 63.04 63.42 62.97 63.35 727,308 +0.61(+0.97%)
Jul 18, 2011 63.43 63.45 62.57 62.74 657,356 -0.94(-1.48%)
Jul 15, 2011 63.71 63.73 63.03 63.68 847,996 +0.23(+0.36%)
Jul 14, 2011 64.05 64.34 63.26 63.45 629,328 -0.56(-0.87%)
Jul 13, 2011 63.77 64.40 63.54 64.01 743,209 +0.40(+0.63%)
Jul 12, 2011 63.89 64.14 63.50 63.61 800,499 -0.52(-0.81%)
Jul 11, 2011 64.27 64.34 63.79 64.13 541,737 -0.82(-1.26%)
Jul 08, 2011 64.28 65.07 64.28 64.95 633,742 -0.01(-0.02%)
Jul 07, 2011 64.78 65.24 64.72 64.96 667,962 +0.63(+0.98%)
Jul 06, 2011 64.25 64.56 64.14 64.33 954,978 +0.03(+0.05%)
Jul 05, 2011 64.54 64.74 64.13 64.30 664,487 -0.43(-0.66%)
Jul 01, 2011 64.35 64.83 64.04 64.73 403,482 +0.49(+0.76%)
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%)
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.