Skip to main content

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

95.98 +0.21 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.