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

85.27 -0.37 (-0.43%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2008 28.36 28.82 27.93 28.21 1,429,120 -0.31(-1.09%)
Sep 30, 2008 28.80 28.80 27.84 28.53 959,972 +0.33(+1.18%)
Sep 29, 2008 29.91 29.93 27.77 28.19 1,832,702 -2.16(-7.12%)
Sep 26, 2008 30.69 30.72 30.02 30.35 0 -0.42(-1.36%)
Sep 25, 2008 30.67 30.95 30.58 30.77 843,890 +0.33(+1.07%)
Sep 24, 2008 30.67 30.90 30.30 30.45 752,566 -0.22(-0.71%)
Sep 23, 2008 31.08 31.58 30.49 30.67 904,155 -0.34(-1.10%)
Sep 22, 2008 32.06 32.20 30.93 31.00 930,759 -1.14(-3.55%)
Sep 19, 2008 32.19 32.68 29.92 32.15 0 +1.04(+3.35%)
Sep 18, 2008 29.89 31.37 28.94 31.11 1,451,144 +1.60(+5.41%)
Sep 17, 2008 29.77 30.30 29.41 29.51 1,116,616 -0.72(-2.39%)
Sep 16, 2008 29.52 30.32 29.05 30.23 1,353,756 +0.35(+1.19%)
Sep 15, 2008 29.86 30.75 29.64 29.88 1,022,717 -0.54(-1.78%)
Sep 12, 2008 30.09 30.49 29.85 30.42 905,000 +0.24(+0.79%)
Sep 11, 2008 29.41 30.22 29.41 30.18 855,232 +0.40(+1.33%)
Sep 10, 2008 30.00 30.36 29.61 29.78 1,461,365 -0.05(-0.17%)
Sep 09, 2008 29.73 30.48 29.73 29.83 1,642,448 -0.12(-0.39%)
Sep 08, 2008 29.55 30.06 29.55 29.95 987,809 +0.87(+3.01%)
Sep 05, 2008 28.51 29.17 28.37 29.07 0 +0.25(+0.85%)
Sep 04, 2008 29.56 29.56 28.76 28.83 935,750 -0.86(-2.90%)
Sep 03, 2008 29.17 29.75 28.92 29.69 1,127,718 +0.80(+2.75%)
Sep 02, 2008 29.18 29.73 28.79 28.89 1,217,348 -0.17(-0.60%)
Aug 29, 2008 29.39 29.59 28.91 29.07 0 -0.58(-1.95%)
Aug 28, 2008 29.50 29.66 29.30 29.65 1,217,631 +0.35(+1.18%)
Aug 27, 2008 29.36 29.57 29.00 29.30 1,031,805 -0.25(-0.83%)
Aug 26, 2008 29.44 29.59 29.23 29.54 436,845 +0.16(+0.54%)
Aug 25, 2008 29.79 29.79 29.02 29.39 563,021 -0.42(-1.41%)
Aug 22, 2008 29.82 30.02 29.54 29.80 0 +0.24(+0.81%)
Aug 21, 2008 29.32 29.71 29.32 29.57 422,001 -0.04(-0.15%)
Aug 20, 2008 29.60 29.71 29.31 29.61 606,225 -0.07(-0.24%)
Aug 19, 2008 30.27 30.27 29.60 29.68 619,406 -0.51(-1.68%)
Aug 18, 2008 30.43 30.92 30.10 30.19 827,350 -0.22(-0.74%)
Aug 15, 2008 30.25 30.60 30.19 30.41 0 +0.23(+0.77%)
Aug 14, 2008 30.09 30.26 29.70 30.18 754,536 +0.09(+0.31%)
Aug 13, 2008 30.04 30.34 29.65 30.09 812,101 +0.03(+0.10%)
Aug 12, 2008 29.37 30.33 29.37 30.06 1,089,368 +0.69(+2.34%)
Aug 11, 2008 28.84 29.46 28.53 29.37 942,245 +0.54(+1.88%)
Aug 08, 2008 27.94 28.87 27.83 28.83 855,081 +0.87(+3.13%)
Aug 07, 2008 28.30 28.39 27.95 27.95 754,953 -0.56(-1.95%)
Aug 06, 2008 28.10 28.64 27.98 28.51 874,415 +0.27(+0.95%)
Aug 05, 2008 27.91 28.37 27.91 28.24 1,187,692 +0.23(+0.83%)
Aug 04, 2008 28.48 28.70 27.91 28.01 881,691 -0.69(-2.39%)
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.