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

85.99 +0.35 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 18.93 19.47 18.87 19.02 0 -0.20(-1.05%)
Feb 26, 2009 19.01 19.84 19.01 19.22 1,428,542 +0.22(+1.14%)
Feb 25, 2009 19.12 19.33 18.90 19.00 1,226,937 -0.20(-1.05%)
Feb 24, 2009 19.05 19.38 18.65 19.21 1,054,853 +0.25(+1.33%)
Feb 23, 2009 19.94 19.94 18.90 18.95 1,180,048 -0.75(-3.82%)
Feb 20, 2009 19.60 20.05 19.41 19.71 0 -0.14(-0.73%)
Feb 19, 2009 20.35 20.55 19.74 19.85 1,088,747 -0.35(-1.75%)
Feb 18, 2009 20.65 20.73 19.97 20.20 1,273,750 -0.36(-1.76%)
Feb 17, 2009 20.26 20.91 20.10 20.57 1,305,110 -0.53(-2.53%)
Feb 13, 2009 21.14 21.54 21.06 21.10 780,978 -0.10(-0.48%)
Feb 12, 2009 20.99 21.27 20.47 21.20 1,097,405 -0.04(-0.20%)
Feb 11, 2009 21.64 22.01 21.13 21.25 1,160,847 -0.22(-1.04%)
Feb 10, 2009 22.05 22.55 21.32 21.47 1,619,135 -0.66(-2.97%)
Feb 09, 2009 22.29 22.46 21.85 22.13 1,317,566 -0.17(-0.75%)
Feb 06, 2009 22.82 23.08 22.11 22.29 2,560,097 -1.09(-4.67%)
Feb 05, 2009 21.42 23.75 19.88 23.39 5,367,873 +3.25(+16.12%)
Feb 04, 2009 20.22 20.44 19.97 20.14 1,695,504 +0.07(+0.36%)
Feb 03, 2009 20.56 20.60 19.90 20.07 1,772,320 -0.35(-1.70%)
Feb 02, 2009 20.41 20.92 20.33 20.41 1,194,097 -0.27(-1.33%)
Jan 30, 2009 21.14 21.47 20.58 20.69 0 -0.55(-2.59%)
Jan 29, 2009 21.05 21.43 20.96 21.24 1,032,747 -0.05(-0.24%)
Jan 28, 2009 21.07 21.36 21.00 21.29 877,267 +0.40(+1.94%)
Jan 27, 2009 20.63 21.01 20.59 20.88 599,678 +0.35(+1.73%)
Jan 26, 2009 20.61 20.95 20.36 20.53 693,808 +0.06(+0.28%)
Jan 23, 2009 20.06 20.81 19.92 20.47 1,160,251 +0.00(+0.00%)
Jan 22, 2009 20.43 20.73 20.05 20.47 1,411,276 -0.12(-0.60%)
Jan 21, 2009 20.10 20.62 19.72 20.60 1,593,980 +0.61(+3.04%)
Jan 20, 2009 20.21 20.50 19.73 19.99 4,135,312 -0.21(-1.04%)
Jan 16, 2009 20.88 21.01 19.69 20.20 2,933,743 -0.44(-2.14%)
Jan 15, 2009 20.27 20.73 19.92 20.64 1,000,276 +0.39(+1.93%)
Jan 14, 2009 20.48 20.71 20.10 20.25 910,911 -0.63(-3.01%)
Jan 13, 2009 20.75 21.03 20.67 20.88 677,429 +0.07(+0.35%)
Jan 12, 2009 20.98 21.01 20.61 20.80 853,290 -0.28(-1.34%)
Jan 09, 2009 21.67 21.82 21.08 21.09 1,038,489 -0.60(-2.77%)
Jan 08, 2009 21.20 21.69 21.15 21.69 942,398 +0.35(+1.63%)
Jan 07, 2009 21.80 21.84 21.24 21.34 860,840 -0.72(-3.24%)
Jan 06, 2009 22.26 22.35 21.83 22.06 690,538 +0.11(+0.49%)
Jan 05, 2009 21.93 22.08 21.67 21.95 791,000 -0.17(-0.78%)
Jan 02, 2009 21.82 22.12 21.28 22.12 0 +0.64(+2.96%)
Jan 01, 2009 20.76 21.59 20.76 21.48 0 +0.00(+0.00%)
Dec 31, 2008 20.76 21.59 20.76 21.48 656,487 +0.71(+3.41%)
Dec 30, 2008 20.29 20.80 20.09 20.78 1,082,732 +0.73(+3.64%)
Dec 29, 2008 20.23 20.24 19.82 20.05 660,059 -0.26(-1.28%)
Dec 26, 2008 20.20 20.34 19.99 20.31 411,277 +0.22(+1.12%)
Dec 24, 2008 20.13 20.27 19.71 20.08 524,194 -0.07(-0.36%)
Dec 23, 2008 20.94 20.94 20.07 20.15 1,168,680 -0.37(-1.80%)
Dec 22, 2008 21.01 21.11 20.05 20.52 1,121,983 -0.59(-2.77%)
Dec 19, 2008 21.26 21.59 21.01 21.11 1,126,935 -0.10(-0.48%)
Dec 18, 2008 21.60 21.74 20.99 21.21 1,069,340 -0.23(-1.08%)
Dec 17, 2008 21.80 21.89 21.26 21.44 1,209,561 -0.59(-2.66%)
Dec 16, 2008 21.91 22.11 21.46 22.03 1,513,157 +0.68(+3.18%)
Dec 15, 2008 21.76 21.87 21.19 21.35 1,129,409 -0.40(-1.86%)
Dec 12, 2008 20.88 21.92 20.66 21.75 1,084,810 +0.63(+2.98%)
Dec 11, 2008 21.80 22.47 20.99 21.12 1,106,461 -1.15(-5.16%)
Dec 10, 2008 22.19 22.54 21.89 22.27 954,396 +0.37(+1.68%)
Dec 09, 2008 22.24 22.64 21.74 21.90 890,194 -0.51(-2.26%)
Dec 08, 2008 21.98 22.55 21.67 22.41 1,141,629 +0.98(+4.55%)
Dec 05, 2008 20.58 21.50 19.74 21.43 1,127,299 +0.85(+4.15%)
Dec 04, 2008 20.94 21.33 20.30 20.58 853,748 -0.72(-3.39%)
Dec 03, 2008 20.83 21.33 20.62 21.30 981,318 +0.31(+1.48%)
Dec 02, 2008 20.80 21.02 20.39 20.99 1,073,106 +0.54(+2.65%)
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.