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 (%)
Apr 30, 2009 23.72 23.99 22.13 22.55 2,235,349 -0.98(-4.15%)
Apr 29, 2009 23.39 23.89 23.39 23.53 1,364,106 +0.33(+1.40%)
Apr 28, 2009 23.10 23.47 22.98 23.20 956,397 -0.17(-0.71%)
Apr 27, 2009 23.34 23.90 23.27 23.37 893,889 -0.49(-2.06%)
Apr 24, 2009 23.00 23.99 22.90 23.86 1,324,149 +0.96(+4.20%)
Apr 23, 2009 22.84 23.07 22.55 22.90 959,438 -0.10(-0.44%)
Apr 22, 2009 22.76 23.56 22.53 23.00 858,641 +0.12(+0.51%)
Apr 21, 2009 22.19 22.97 22.19 22.89 1,046,679 +0.32(+1.41%)
Apr 20, 2009 23.13 23.44 22.52 22.57 1,112,661 -0.85(-3.64%)
Apr 17, 2009 23.77 23.80 23.28 23.42 1,257,193 -0.27(-1.16%)
Apr 16, 2009 23.60 23.81 23.20 23.70 843,908 +0.18(+0.77%)
Apr 15, 2009 23.00 23.60 22.76 23.52 706,930 +0.31(+1.34%)
Apr 14, 2009 23.49 23.58 23.05 23.20 623,567 -0.49(-2.07%)
Apr 13, 2009 23.60 23.83 23.29 23.70 396,005 -0.04(-0.18%)
Apr 09, 2009 23.78 23.78 23.44 23.74 630,844 +0.64(+2.79%)
Apr 08, 2009 22.72 23.18 22.53 23.10 581,743 +0.42(+1.85%)
Apr 07, 2009 22.84 23.07 22.61 22.68 731,303 -0.55(-2.37%)
Apr 06, 2009 23.09 23.32 22.97 23.23 996,730 -0.16(-0.68%)
Apr 03, 2009 23.23 23.51 22.98 23.39 967,757 +0.13(+0.56%)
Apr 02, 2009 22.98 23.65 22.78 23.26 835,069 +0.83(+3.71%)
Apr 01, 2009 21.59 22.51 21.35 22.42 848,845 +0.40(+1.84%)
Mar 31, 2009 21.90 22.32 21.66 22.02 775,193 +0.25(+1.13%)
Mar 30, 2009 21.81 22.03 21.39 21.77 774,492 -1.14(-4.95%)
Mar 26, 2009 22.63 23.00 22.50 22.91 829,324 +0.50(+2.23%)
Mar 25, 2009 22.14 22.71 21.83 22.41 947,212 +0.38(+1.71%)
Mar 24, 2009 21.98 22.36 21.80 22.03 751,210 -0.13(-0.59%)
Mar 23, 2009 21.56 22.16 21.51 22.16 869,352 +1.45(+7.02%)
Mar 20, 2009 21.19 21.33 20.62 20.71 895,178 -0.40(-1.88%)
Mar 19, 2009 21.18 21.47 21.00 21.11 921,821 +0.07(+0.34%)
Mar 18, 2009 20.80 21.14 20.25 21.04 901,304 +0.07(+0.34%)
Mar 17, 2009 20.69 20.96 20.39 20.96 689,429 +0.40(+1.97%)
Mar 16, 2009 20.60 20.96 20.50 20.56 738,843 +0.09(+0.42%)
Mar 13, 2009 20.28 20.53 20.01 20.47 0 +0.17(+0.85%)
Mar 12, 2009 19.47 20.33 19.41 20.30 1,151,897 +0.64(+3.27%)
Mar 11, 2009 19.67 19.85 18.70 19.66 2,225,710 -0.57(-2.82%)
Mar 10, 2009 19.07 20.24 18.88 20.23 1,682,037 +0.97(+5.03%)
Mar 09, 2009 19.06 19.60 18.59 19.26 1,947,600 +0.77(+4.14%)
Mar 06, 2009 18.43 18.75 18.04 18.49 0 +0.20(+1.11%)
Mar 05, 2009 18.87 18.87 18.08 18.29 1,492,902 -0.67(-3.55%)
Mar 04, 2009 19.16 19.28 18.51 18.96 1,656,556 +0.60(+3.27%)
Mar 02, 2009 18.68 18.99 18.33 18.36 1,089,661 -0.66(-3.46%)
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%)
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.