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, 2010 37.36 37.37 36.39 36.41 788,856 -0.89(-2.38%)
Apr 29, 2010 36.88 37.30 36.75 37.30 416,714 +0.71(+1.93%)
Apr 28, 2010 36.72 36.88 36.31 36.59 598,010 +0.01(+0.04%)
Apr 27, 2010 37.02 37.36 36.50 36.58 670,855 -0.79(-2.10%)
Apr 26, 2010 37.59 37.63 37.36 37.36 592,634 -0.23(-0.62%)
Apr 23, 2010 37.04 37.63 36.80 37.60 983,978 +0.76(+2.05%)
Apr 22, 2010 36.28 36.85 36.06 36.84 1,409,879 +0.32(+0.88%)
Apr 21, 2010 36.52 36.96 36.44 36.52 4,717 -0.27(-0.73%)
Apr 20, 2010 36.93 37.16 36.72 36.79 780,279 -0.04(-0.12%)
Apr 19, 2010 36.48 36.84 36.41 36.83 828,660 +0.12(+0.34%)
Apr 16, 2010 37.32 37.37 36.69 36.71 1,174,488 -0.75(-2.00%)
Apr 15, 2010 36.88 37.53 36.83 37.46 659,164 +0.46(+1.24%)
Apr 14, 2010 36.78 37.03 36.54 37.00 823,554 +0.36(+0.99%)
Apr 13, 2010 36.26 36.76 36.04 36.64 926,121 +0.30(+0.82%)
Apr 12, 2010 36.30 37.09 36.21 36.34 1,090,491 +0.09(+0.26%)
Apr 09, 2010 35.61 36.28 35.61 36.24 699,416 +0.68(+1.92%)
Apr 08, 2010 35.47 35.58 35.23 35.56 567,116 +0.04(+0.10%)
Apr 07, 2010 35.54 35.76 35.34 35.53 573,514 +0.00(+0.00%)
Apr 06, 2010 35.28 35.63 35.17 35.53 568,255 +0.25(+0.70%)
Apr 05, 2010 35.02 35.53 35.02 35.28 475,006 +0.22(+0.62%)
Apr 01, 2010 34.89 35.06 35.06 35.06 423,696 +0.41(+1.17%)
Mar 31, 2010 34.62 34.82 34.59 34.65 956,922 -0.01(-0.04%)
Mar 30, 2010 34.95 35.50 34.62 34.67 1,510,903 -0.20(-0.56%)
Mar 29, 2010 34.03 35.00 34.03 34.86 1,557,512 +1.68(+5.06%)
Mar 26, 2010 33.26 33.54 32.90 33.18 818,645 -0.09(-0.28%)
Mar 25, 2010 33.42 33.85 33.24 33.28 851,651 -0.01(-0.04%)
Mar 24, 2010 33.47 33.61 33.22 33.29 520,788 -0.19(-0.56%)
Mar 23, 2010 33.04 33.50 32.94 33.48 568,239 +0.42(+1.28%)
Mar 22, 2010 32.34 33.06 32.15 33.06 586,727 +0.55(+1.68%)
Mar 19, 2010 32.85 33.07 32.41 32.52 643,769 -0.32(-0.97%)
Mar 18, 2010 32.86 33.04 32.77 32.83 471,352 +0.01(+0.04%)
Mar 17, 2010 32.84 32.88 32.67 32.82 373,554 +0.02(+0.07%)
Mar 16, 2010 32.53 32.83 32.35 32.80 494,786 +0.27(+0.84%)
Mar 15, 2010 32.36 32.53 32.35 32.52 548,319 +0.19(+0.58%)
Mar 12, 2010 32.08 32.34 32.00 32.34 351,851 +0.43(+1.36%)
Mar 11, 2010 31.66 31.90 31.44 31.90 298,148 +0.14(+0.43%)
Mar 10, 2010 31.66 31.89 31.47 31.76 530,788 -0.07(-0.20%)
Mar 09, 2010 31.96 32.07 31.72 31.83 374,218 -0.17(-0.54%)
Mar 08, 2010 32.13 32.21 31.90 32.00 320,966 -0.16(-0.49%)
Mar 05, 2010 31.70 32.22 31.68 32.16 649,871 +0.69(+2.21%)
Mar 04, 2010 31.03 31.63 31.11 31.47 582,905 +0.44(+1.42%)
Mar 03, 2010 31.00 31.32 30.97 31.03 405,651 +0.06(+0.19%)
Mar 02, 2010 30.72 30.98 30.67 30.97 666,948 +0.35(+1.16%)
Mar 01, 2010 30.51 30.67 30.26 30.61 547,463 +0.17(+0.57%)
Feb 26, 2010 30.45 30.53 30.18 30.44 546,972 +0.10(+0.33%)
Feb 25, 2010 30.00 30.34 29.65 30.34 639,271 +0.05(+0.17%)
Feb 24, 2010 30.30 30.46 30.08 30.29 776,980 +0.12(+0.38%)
Feb 23, 2010 30.50 30.58 30.10 30.17 727,475 -0.37(-1.21%)
Feb 22, 2010 30.71 30.71 30.33 30.54 335,247 -0.17(-0.54%)
Feb 19, 2010 30.53 30.87 30.33 30.71 513,685 +0.07(+0.24%)
Feb 18, 2010 30.42 30.67 30.27 30.64 438,620 +0.20(+0.67%)
Feb 17, 2010 30.46 30.80 30.14 30.43 663,362 +0.07(+0.24%)
Feb 16, 2010 30.27 30.38 29.99 30.36 722,727 +0.23(+0.77%)
Feb 12, 2010 29.78 30.13 30.13 30.13 672,849 -0.01(-0.02%)
Feb 11, 2010 29.84 30.17 29.54 30.14 929,228 +0.18(+0.60%)
Feb 10, 2010 29.72 30.11 29.56 29.96 919,355 +0.26(+0.88%)
Feb 09, 2010 29.15 29.93 28.88 29.70 1,165,263 +0.89(+3.09%)
Feb 08, 2010 29.04 29.31 28.72 28.81 901,767 -0.29(-0.99%)
Feb 05, 2010 29.02 29.47 28.42 29.10 1,111,037 +0.01(+0.05%)
Feb 04, 2010 29.69 29.72 29.07 29.08 1,247,648 -0.82(-2.73%)
Feb 03, 2010 29.49 29.99 29.49 29.90 751,615 +0.20(+0.68%)
Feb 02, 2010 29.19 29.75 28.95 29.70 787,240 +0.48(+1.66%)
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.