Skip to main content

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

96.45 +0.55 (+0.57%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 46.09 46.29 45.79 45.92 435,446 +0.18(+0.40%)
Aug 30, 2012 45.91 46.17 45.66 45.73 363,291 -0.39(-0.86%)
Aug 29, 2012 46.20 46.29 46.07 46.13 359,214 -0.10(-0.21%)
Aug 27, 2012 46.47 46.64 46.18 46.23 302,787 -0.08(-0.18%)
Aug 24, 2012 46.32 46.45 46.13 46.31 519,234 +0.04(+0.08%)
Aug 23, 2012 46.60 46.85 46.23 46.27 699,469 -0.44(-0.94%)
Aug 22, 2012 46.67 46.88 46.41 46.71 699,462 -0.06(-0.13%)
Aug 21, 2012 47.14 47.35 46.71 46.77 475,192 -0.35(-0.74%)
Aug 20, 2012 46.95 47.20 46.74 47.12 445,379 +0.16(+0.34%)
Aug 17, 2012 47.33 47.41 46.83 46.96 558,534 -0.27(-0.58%)
Aug 16, 2012 46.56 47.39 46.56 47.24 757,225 +0.63(+1.35%)
Aug 15, 2012 46.21 46.69 46.05 46.61 608,287 +0.24(+0.52%)
Aug 14, 2012 46.80 46.80 46.25 46.36 404,659 -0.17(-0.37%)
Aug 13, 2012 46.39 46.77 46.21 46.54 368,666 -0.07(-0.15%)
Aug 10, 2012 46.07 46.66 45.83 46.61 941,295 +0.28(+0.61%)
Aug 09, 2012 46.70 47.08 46.04 46.33 1,238,557 -0.72(-1.53%)
Aug 08, 2012 43.28 47.97 43.28 47.05 2,542,026 +4.17(+9.71%)
Aug 07, 2012 42.61 42.89 42.18 42.88 992,302 +0.52(+1.24%)
Aug 06, 2012 42.22 42.66 42.18 42.36 845,682 +0.27(+0.63%)
Aug 03, 2012 42.30 42.32 41.60 42.09 1,318,856 +0.30(+0.73%)
Aug 02, 2012 41.28 42.21 40.82 41.79 605,226 -0.35(-0.83%)
Aug 01, 2012 42.46 42.60 41.97 42.14 613,823 -0.15(-0.36%)
Jul 31, 2012 42.27 42.51 42.07 42.29 641,062 -0.10(-0.23%)
Jul 30, 2012 42.05 42.48 41.95 42.39 587,431 +0.33(+0.79%)
Jul 27, 2012 41.35 42.14 41.24 42.05 436,253 +1.02(+2.50%)
Jul 26, 2012 41.51 41.70 40.78 41.03 542,100 +0.17(+0.41%)
Jul 25, 2012 40.68 41.01 40.45 40.86 592,283 +0.40(+0.99%)
Jul 24, 2012 40.89 40.99 40.23 40.46 370,733 -0.47(-1.15%)
Jul 23, 2012 41.09 41.17 40.77 40.93 331,526 -0.85(-2.03%)
Jul 20, 2012 41.79 41.95 41.61 41.78 543,231 -0.26(-0.61%)
Jul 19, 2012 41.68 42.28 41.66 42.04 391,297 +0.41(+0.98%)
Jul 18, 2012 41.38 41.64 41.26 41.63 292,238 +0.06(+0.15%)
Jul 17, 2012 41.30 41.58 41.03 41.57 333,393 +0.47(+1.14%)
Jul 16, 2012 41.53 41.53 40.88 41.10 392,855 -0.31(-0.75%)
Jul 13, 2012 41.01 41.85 40.98 41.41 546,445 +0.57(+1.39%)
Jul 12, 2012 40.62 41.04 40.57 40.84 566,284 -0.14(-0.35%)
Jul 11, 2012 40.85 41.15 40.70 40.98 481,470 +0.09(+0.22%)
Jul 10, 2012 41.48 41.93 40.68 40.89 483,623 -0.37(-0.90%)
Jul 09, 2012 41.08 41.29 40.73 41.26 1,123,360 +0.25(+0.61%)
Jul 06, 2012 41.36 41.47 40.85 41.01 658,494 -0.71(-1.71%)
Jul 05, 2012 41.57 41.99 41.46 41.73 682,751 +0.04(+0.09%)
Jul 03, 2012 41.23 41.70 41.09 41.69 524,316 +0.46(+1.12%)
Jul 02, 2012 41.40 41.75 41.13 41.23 955,759 -0.35(-0.84%)
Jun 29, 2012 41.89 42.15 41.53 41.58 1,306,814 +0.18(+0.44%)
Jun 28, 2012 40.91 41.47 40.79 41.39 513,034 +0.20(+0.48%)
Jun 27, 2012 41.33 41.43 41.02 41.20 446,075 -0.01(-0.02%)
Jun 26, 2012 41.39 41.53 40.92 41.20 565,792 -0.06(-0.15%)
Jun 25, 2012 41.72 41.73 41.15 41.26 568,506 -0.96(-2.26%)
Jun 22, 2012 42.25 42.36 41.69 42.22 595,042 +0.14(+0.32%)
Jun 21, 2012 43.08 43.13 42.02 42.08 748,426 -0.91(-2.12%)
Jun 20, 2012 43.41 43.41 42.80 43.00 726,340 -0.47(-1.08%)
Jun 19, 2012 42.75 43.62 42.75 43.46 534,128 +0.72(+1.68%)
Jun 18, 2012 42.56 42.83 42.30 42.75 625,255 +0.17(+0.39%)
Jun 15, 2012 42.33 42.73 42.25 42.58 691,748 +0.50(+1.18%)
Jun 14, 2012 41.84 42.20 41.65 42.08 652,261 +0.33(+0.79%)
Jun 13, 2012 42.42 42.42 41.61 41.75 623,132 -0.81(-1.90%)
Jun 12, 2012 42.34 42.56 42.13 42.56 642,459 +0.40(+0.95%)
Jun 11, 2012 42.97 43.08 42.14 42.16 667,575 -0.46(-1.08%)
Jun 08, 2012 42.15 42.62 41.90 42.62 347,213 +0.31(+0.73%)
Jun 07, 2012 43.64 43.64 42.25 42.31 709,892 +0.20(+0.47%)
Jun 06, 2012 41.47 42.11 41.47 42.11 487,248 +0.99(+2.40%)
Jun 05, 2012 40.76 41.23 40.66 41.13 473,553 +0.15(+0.37%)
Jun 04, 2012 41.10 41.15 40.54 40.98 792,081 -0.03(-0.07%)
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.