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

85.99 +0.35 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 21.69 22.08 20.38 20.45 1,451,346 -1.63(-7.37%)
Nov 28, 2008 21.77 22.14 21.69 22.08 427,210 +0.04(+0.16%)
Nov 26, 2008 20.90 22.06 20.66 22.04 778,810 +0.70(+3.29%)
Nov 25, 2008 21.40 21.92 20.57 21.34 1,162,469 +0.63(+3.04%)
Nov 24, 2008 20.00 21.22 19.88 20.71 1,655,350 +1.00(+5.06%)
Nov 21, 2008 17.89 19.80 17.89 19.71 2,170,750 +1.71(+9.52%)
Nov 20, 2008 18.70 19.63 17.87 18.00 2,032,214 -0.92(-4.85%)
Nov 19, 2008 20.00 20.38 18.92 18.92 938,954 -1.08(-5.39%)
Nov 18, 2008 20.24 20.77 19.57 20.00 1,032,691 -0.27(-1.32%)
Nov 17, 2008 19.87 20.69 19.81 20.26 1,450,754 +0.12(+0.61%)
Nov 14, 2008 20.84 21.31 20.13 20.14 0 -1.16(-5.43%)
Nov 13, 2008 20.17 21.30 19.52 21.30 1,555,441 +1.21(+6.05%)
Nov 12, 2008 20.26 20.48 19.93 20.08 1,256,652 -0.51(-2.46%)
Nov 11, 2008 21.42 21.42 20.34 20.59 881,478 -0.80(-3.75%)
Nov 10, 2008 21.80 22.22 21.02 21.39 903,455 +0.03(+0.14%)
Nov 07, 2008 20.85 21.43 20.70 21.36 904,935 +0.57(+2.75%)
Nov 06, 2008 22.12 22.84 20.77 20.79 1,782,432 -1.74(-7.73%)
Nov 05, 2008 23.23 23.49 22.48 22.53 1,068,556 -0.96(-4.09%)
Nov 04, 2008 23.67 23.94 23.18 23.49 1,241,051 +0.07(+0.28%)
Nov 03, 2008 23.09 23.52 22.92 23.43 973,484 +0.38(+1.66%)
Oct 31, 2008 22.74 23.21 22.37 23.05 2,021,877 +0.20(+0.85%)
Oct 30, 2008 25.08 25.16 22.06 22.85 2,419,397 -1.71(-6.95%)
Oct 29, 2008 24.52 25.19 24.02 24.56 1,598,040 +0.12(+0.50%)
Oct 28, 2008 22.66 24.47 22.03 24.43 1,338,879 +2.37(+10.75%)
Oct 27, 2008 22.78 23.52 22.06 22.06 914,315 -1.03(-4.48%)
Oct 24, 2008 22.16 23.65 22.16 23.10 1,328,957 -0.43(-1.81%)
Oct 23, 2008 24.27 24.56 22.62 23.52 2,236,174 -0.90(-3.70%)
Oct 22, 2008 25.03 25.84 23.80 24.43 1,489,068 -1.53(-5.88%)
Oct 21, 2008 26.31 26.94 25.85 25.95 865,648 -0.77(-2.87%)
Oct 20, 2008 25.79 26.75 25.79 26.72 1,778,284 +0.66(+2.55%)
Oct 17, 2008 26.41 27.35 25.71 26.05 1,153,792 -0.87(-3.22%)
Oct 16, 2008 25.31 26.95 23.86 26.92 2,305,195 +1.58(+6.22%)
Oct 15, 2008 26.63 27.04 25.33 25.34 2,119,896 -1.64(-6.08%)
Oct 14, 2008 30.35 30.35 26.54 26.99 1,681,203 -1.45(-5.09%)
Oct 13, 2008 26.20 28.43 26.20 28.43 1,147,035 +2.66(+10.32%)
Oct 10, 2008 25.57 26.94 24.26 25.77 0 -0.28(-1.08%)
Oct 09, 2008 27.51 27.93 26.05 26.05 2,639,929 -1.32(-4.83%)
Oct 08, 2008 26.80 29.05 26.54 27.38 1,868,851 +0.08(+0.29%)
Oct 07, 2008 28.29 28.55 27.20 27.30 2,160,745 -0.82(-2.93%)
Oct 06, 2008 26.77 28.50 25.96 28.12 2,554,801 +0.76(+2.77%)
Oct 03, 2008 28.08 28.30 26.85 27.36 0 -0.38(-1.36%)
Oct 02, 2008 28.20 28.22 27.61 27.74 1,641,744 -0.48(-1.69%)
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.