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

146.18 USD -1.01 (-0.69%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 64.08 64.66 63.52 64.62 448,674 +0.68(+1.06%)
Oct 26, 2012 63.97 63.94 63.94 63.94 248,500 +0.06(+0.09%)
Oct 25, 2012 63.51 64.08 63.51 63.88 259,564 +0.59(+0.93%)
Oct 24, 2012 64.00 64.35 63.19 63.29 369,661 -0.33(-0.52%)
Oct 23, 2012 63.51 63.87 62.90 63.62 501,418 +1.93(+3.13%)
Oct 19, 2012 62.52 62.52 61.59 61.69 352,225 -1.07(-1.70%)
Oct 18, 2012 62.73 62.96 62.34 62.76 248,236 -0.14(-0.22%)
Oct 17, 2012 62.54 63.11 62.23 62.90 231,664 +0.67(+1.08%)
Oct 16, 2012 61.48 62.42 61.23 62.23 235,006 +1.13(+1.85%)
Oct 15, 2012 60.68 61.18 60.45 61.10 139,780 +0.56(+0.93%)
Oct 12, 2012 60.91 61.24 60.48 60.54 265,883 -0.20(-0.33%)
Oct 11, 2012 60.83 60.93 60.49 60.74 193,915 +0.29(+0.48%)
Oct 10, 2012 60.52 60.76 60.15 60.45 330,552 -0.06(-0.10%)
Oct 09, 2012 60.79 61.05 60.39 60.51 219,781 -0.24(-0.40%)
Oct 08, 2012 60.82 60.92 60.25 60.75 171,803 -0.20(-0.33%)
Oct 05, 2012 60.93 61.59 60.66 60.95 264,070 +0.35(+0.58%)
Oct 04, 2012 60.65 60.74 60.23 60.60 147,559 +0.26(+0.43%)
Oct 03, 2012 60.50 60.65 60.03 60.34 197,128 -0.09(-0.15%)
Oct 02, 2012 60.64 60.97 60.11 60.43 299,905 -0.13(-0.21%)
Oct 01, 2012 59.78 61.07 59.78 60.56 494,943 +0.98(+1.64%)
Sep 28, 2012 59.71 59.84 59.25 59.58 260,338 -0.42(-0.70%)
Sep 27, 2012 59.78 60.10 59.33 60.00 257,947 +0.43(+0.72%)
Sep 26, 2012 59.86 59.94 59.33 59.57 326,997 -0.29(-0.48%)
Sep 25, 2012 60.31 60.41 59.79 59.86 351,913 -0.28(-0.47%)
Sep 24, 2012 60.17 60.40 59.90 60.14 251,893 -0.33(-0.55%)
Sep 21, 2012 60.96 61.13 60.45 60.47 592,390 -0.13(-0.21%)
Sep 20, 2012 60.14 60.63 60.12 60.60 380,578 +0.12(+0.20%)
Sep 19, 2012 60.47 60.67 60.05 60.48 531,739 +0.32(+0.53%)
Sep 18, 2012 60.10 60.33 59.81 60.16 308,585 +0.06(+0.10%)
Sep 17, 2012 60.06 60.14 59.64 60.10 387,708 -0.15(-0.25%)
Sep 14, 2012 61.02 61.71 60.00 60.25 499,447 -0.61(-1.00%)
Sep 13, 2012 60.27 61.37 60.01 60.86 367,517 +0.52(+0.86%)
Sep 12, 2012 61.06 61.16 60.27 60.34 382,215 -0.63(-1.03%)
Sep 11, 2012 61.18 61.32 60.79 60.97 308,462 -0.16(-0.26%)
Sep 10, 2012 61.23 61.68 60.61 61.13 226,166 -0.16(-0.26%)
Sep 07, 2012 61.30 61.56 61.12 61.29 405,188 +0.17(+0.28%)
Sep 06, 2012 60.63 61.50 60.50 61.12 420,618 +0.99(+1.65%)
Sep 05, 2012 60.10 60.41 59.68 60.13 800,566 +0.11(+0.18%)
Sep 04, 2012 60.55 60.61 59.70 60.02 488,729 -0.50(-0.83%)
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%)
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.