Skip to main content

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

95.98 +0.21 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 42.48 42.58 41.80 41.88 1,117,636 -0.45(-1.06%)
Jan 30, 2012 42.40 42.48 42.02 42.33 964,220 -0.40(-0.93%)
Jan 27, 2012 42.48 42.88 42.47 42.73 670,095 +0.13(+0.32%)
Jan 26, 2012 42.77 42.85 42.46 42.59 570,689 -0.04(-0.09%)
Jan 25, 2012 42.25 42.68 42.13 42.63 493,471 +0.27(+0.64%)
Jan 24, 2012 42.22 42.46 41.98 42.36 471,340 -0.01(-0.02%)
Jan 23, 2012 42.13 42.43 42.06 42.37 683,858 +0.23(+0.55%)
Jan 20, 2012 42.06 42.30 41.99 42.13 867,426 +0.10(+0.23%)
Jan 19, 2012 41.83 42.09 41.51 42.04 1,501,910 +0.24(+0.57%)
Jan 18, 2012 41.34 41.88 41.18 41.80 934,229 +0.47(+1.13%)
Jan 17, 2012 41.50 41.79 41.06 41.33 913,133 +0.38(+0.93%)
Jan 13, 2012 40.67 41.03 40.53 40.95 550,838 -0.38(-0.93%)
Jan 12, 2012 40.69 41.34 40.47 41.33 632,057 +0.65(+1.59%)
Jan 11, 2012 40.37 40.70 40.16 40.69 699,080 +0.12(+0.30%)
Jan 10, 2012 40.28 40.71 40.28 40.57 582,575 +0.63(+1.58%)
Jan 09, 2012 39.78 39.99 39.70 39.94 584,695 +0.11(+0.28%)
Jan 06, 2012 39.68 40.00 39.44 39.82 481,411 +0.13(+0.32%)
Jan 05, 2012 39.37 39.83 39.06 39.70 539,691 -0.04(-0.09%)
Jan 04, 2012 39.55 39.79 39.40 39.73 395,215 +0.40(+1.01%)
Dec 30, 2011 39.54 39.58 39.29 39.33 333,990 -0.20(-0.51%)
Dec 29, 2011 39.07 39.59 39.07 39.54 433,718 +0.47(+1.19%)
Dec 28, 2011 40.09 40.18 39.03 39.07 493,321 -0.95(-2.38%)
Dec 27, 2011 39.82 40.19 39.71 40.03 347,795 +0.16(+0.40%)
Dec 23, 2011 39.05 39.87 38.97 39.87 882,671 +0.95(+2.45%)
Dec 21, 2011 39.02 39.21 38.77 38.91 740,195 -0.06(-0.15%)
Dec 20, 2011 38.97 39.12 38.82 38.97 1,094,864 +0.70(+1.83%)
Dec 19, 2011 38.84 39.20 38.19 38.27 808,638 -0.43(-1.12%)
Dec 16, 2011 39.27 39.46 38.41 38.71 2,107,396 -0.21(-0.54%)
Dec 15, 2011 39.23 39.23 38.56 38.91 908,525 +0.06(+0.15%)
Dec 14, 2011 38.93 39.19 38.70 38.85 722,675 -0.19(-0.50%)
Dec 13, 2011 39.68 39.95 38.83 39.05 859,204 -0.37(-0.93%)
Dec 12, 2011 40.00 40.01 39.09 39.41 842,204 -1.01(-2.51%)
Dec 09, 2011 39.90 40.65 39.72 40.43 712,719 +0.63(+1.57%)
Dec 08, 2011 40.38 40.43 39.65 39.80 790,876 -0.82(-2.02%)
Dec 07, 2011 40.25 40.88 40.06 40.62 915,387 +0.33(+0.81%)
Dec 06, 2011 40.41 40.61 40.10 40.29 949,184 -0.07(-0.18%)
Dec 05, 2011 40.63 40.70 40.04 40.37 921,033 +0.34(+0.86%)
Dec 02, 2011 40.53 40.70 39.88 40.03 758,618 -0.10(-0.26%)
Dec 01, 2011 40.31 40.74 39.97 40.13 975,490 -0.34(-0.85%)
Nov 30, 2011 40.37 40.51 40.03 40.47 1,223,082 +1.22(+3.12%)
Nov 29, 2011 39.71 39.94 39.00 39.25 1,456,718 -0.47(-1.18%)
Nov 28, 2011 39.63 39.92 39.30 39.72 1,371,806 +1.22(+3.16%)
Nov 25, 2011 38.51 38.86 38.41 38.50 295,420 -0.07(-0.17%)
Nov 23, 2011 38.66 38.97 38.38 38.57 1,252,050 -0.50(-1.28%)
Nov 22, 2011 39.21 39.74 38.99 39.07 1,048,562 -0.21(-0.53%)
Nov 21, 2011 39.26 39.64 38.97 39.28 2,008,375 +0.10(+0.25%)
Nov 18, 2011 39.29 39.42 38.83 39.18 1,476,498 +0.09(+0.23%)
Nov 17, 2011 39.62 39.72 38.91 39.09 2,668,323 -0.67(-1.69%)
Nov 16, 2011 39.70 40.31 39.68 39.77 1,265,985 -0.35(-0.87%)
Nov 15, 2011 40.21 40.52 39.96 40.12 1,181,982 -0.29(-0.72%)
Nov 14, 2011 40.50 40.82 40.19 40.41 1,013,452 -0.21(-0.51%)
Nov 11, 2011 40.42 40.94 40.35 40.62 1,546,952 +0.60(+1.51%)
Nov 10, 2011 40.47 40.72 39.75 40.01 2,393,119 -0.13(-0.33%)
Nov 09, 2011 39.79 40.65 39.73 40.15 3,108,808 -0.90(-2.20%)
Nov 08, 2011 42.89 44.04 40.66 41.05 6,787,541 -4.68(-10.24%)
Nov 07, 2011 45.39 45.86 45.08 45.73 1,977,415 +0.18(+0.39%)
Nov 04, 2011 45.71 45.93 45.04 45.55 1,014,328 -0.40(-0.88%)
Nov 03, 2011 45.37 46.13 44.99 45.96 1,131,375 +1.13(+2.53%)
Nov 02, 2011 44.76 45.21 44.14 44.82 565,468 +0.78(+1.78%)
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.