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

85.53 -0.11 (-0.13%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 33.42 33.57 32.94 32.97 943,794 -0.31(-0.93%)
Apr 29, 2008 33.53 33.58 33.02 33.28 755,461 -0.29(-0.86%)
Apr 28, 2008 33.66 33.73 33.41 33.57 981,548 +0.05(+0.15%)
Apr 25, 2008 32.95 33.56 32.89 33.52 663,556 +0.69(+2.09%)
Apr 24, 2008 33.00 33.10 32.38 32.83 736,150 +0.02(+0.07%)
Apr 23, 2008 32.80 33.16 32.68 32.81 615,233 +0.01(+0.02%)
Apr 22, 2008 33.07 33.07 32.54 32.80 755,850 -0.28(-0.85%)
Apr 21, 2008 33.09 33.26 32.85 33.09 634,280 +0.01(+0.04%)
Apr 18, 2008 32.57 33.21 31.74 33.07 1,090,050 +0.80(+2.46%)
Apr 17, 2008 32.43 32.71 31.76 32.28 1,470,357 -1.05(-3.15%)
Apr 16, 2008 32.49 33.34 32.34 33.33 724,692 +1.16(+3.60%)
Apr 15, 2008 32.19 32.44 31.93 32.17 476,641 +0.04(+0.14%)
Apr 14, 2008 32.00 32.39 31.97 32.13 512,029 +0.14(+0.45%)
Apr 11, 2008 32.18 32.49 31.90 31.98 864,755 -0.57(-1.75%)
Apr 10, 2008 32.52 32.67 32.27 32.55 770,783 -0.08(-0.24%)
Apr 09, 2008 32.80 33.07 32.44 32.63 587,184 -0.08(-0.24%)
Apr 08, 2008 32.41 32.80 32.19 32.71 1,120,876 +0.17(+0.53%)
Apr 07, 2008 32.98 33.12 32.44 32.54 916,834 -0.35(-1.08%)
Apr 04, 2008 32.78 33.08 32.57 32.89 651,002 +0.15(+0.46%)
Apr 03, 2008 32.53 32.94 32.39 32.74 820,487 +0.09(+0.29%)
Apr 02, 2008 32.58 32.94 32.47 32.65 898,956 +0.23(+0.71%)
Apr 01, 2008 32.27 32.44 31.68 32.41 1,024,350 +0.57(+1.79%)
Mar 31, 2008 31.71 31.85 31.40 31.84 991,625 +0.30(+0.94%)
Mar 28, 2008 31.48 31.90 31.35 31.55 935,430 +0.39(+1.25%)
Mar 27, 2008 31.23 31.61 30.72 31.16 868,132 +0.07(+0.23%)
Mar 26, 2008 31.14 31.37 30.94 31.08 617,715 -0.19(-0.60%)
Mar 25, 2008 31.42 31.42 30.93 31.27 783,529 +0.15(+0.49%)
Mar 24, 2008 30.77 31.53 30.69 31.12 741,093 +0.43(+1.41%)
Mar 21, 2008 30.60 30.80 30.03 30.69 1,227,863 +0.00(+0.00%)
Mar 20, 2008 30.60 30.80 30.03 30.69 1,227,863 +0.23(+0.76%)
Mar 19, 2008 31.55 31.86 30.46 30.46 1,134,884 -0.74(-2.39%)
Mar 18, 2008 30.43 31.95 29.54 31.20 1,173,555 +0.93(+3.08%)
Mar 17, 2008 30.14 30.69 29.78 30.27 1,205,819 -0.15(-0.50%)
Mar 14, 2008 31.11 31.13 29.93 30.42 1,234,630 -0.34(-1.10%)
Mar 13, 2008 30.44 30.98 30.07 30.76 849,826 +0.24(+0.78%)
Mar 12, 2008 30.56 30.95 30.41 30.52 646,420 -0.09(-0.31%)
Mar 11, 2008 30.17 30.61 29.78 30.61 1,014,269 +1.23(+4.18%)
Mar 10, 2008 29.86 29.89 29.26 29.39 1,189,338 -0.61(-2.02%)
Mar 07, 2008 30.27 30.60 29.84 29.99 1,031,015 -0.47(-1.54%)
Mar 06, 2008 30.98 30.99 30.41 30.46 1,061,674 -0.61(-1.98%)
Mar 05, 2008 30.59 31.18 30.58 31.08 1,133,722 +0.59(+1.94%)
Mar 04, 2008 31.01 31.09 30.22 30.48 1,402,130 -0.75(-2.41%)
Mar 03, 2008 31.06 31.50 30.84 31.24 875,477 +0.06(+0.19%)
Feb 29, 2008 31.66 31.98 31.04 31.18 1,574,319 -0.90(-2.79%)
Feb 28, 2008 31.94 32.23 31.74 32.07 1,147,115 -0.20(-0.60%)
Feb 27, 2008 31.38 32.48 31.38 32.27 1,299,019 +0.77(+2.43%)
Feb 26, 2008 31.26 31.70 31.01 31.50 915,082 +0.15(+0.48%)
Feb 25, 2008 31.13 31.35 30.59 31.35 787,853 +0.36(+1.17%)
Feb 22, 2008 31.08 31.11 30.38 30.99 825,421 +0.08(+0.26%)
Feb 21, 2008 31.47 31.47 30.82 30.91 926,049 -0.32(-1.02%)
Feb 20, 2008 30.93 31.27 30.36 31.23 1,092,239 +0.30(+0.96%)
Feb 19, 2008 31.25 31.42 30.69 30.93 982,949 -0.04(-0.14%)
Feb 18, 2008 30.90 30.99 30.38 30.98 0 +0.00(+0.00%)
Feb 15, 2008 30.90 30.99 30.38 30.98 671,565 +0.08(+0.26%)
Feb 14, 2008 31.15 31.40 30.81 30.90 846,419 -0.29(-0.93%)
Feb 13, 2008 30.43 31.42 30.43 31.19 934,989 +0.14(+0.44%)
Feb 12, 2008 30.80 31.18 30.57 31.05 1,227,381 +0.37(+1.20%)
Feb 11, 2008 30.46 30.83 30.28 30.68 899,991 +0.14(+0.47%)
Feb 08, 2008 30.59 30.94 30.33 30.54 968,565 -0.17(-0.54%)
Feb 07, 2008 30.69 30.93 30.35 30.70 1,358,814 +0.07(+0.24%)
Feb 06, 2008 30.47 30.94 30.24 30.63 1,672,844 +0.28(+0.93%)
Feb 05, 2008 30.49 30.86 30.35 30.35 1,542,774 -0.43(-1.39%)
Feb 04, 2008 30.82 30.98 30.69 30.77 1,152,744 -0.08(-0.26%)
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.