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

85.43 -0.21 (-0.25%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2010 28.94 29.23 28.79 29.21 534,166 +0.46(+1.61%)
Jan 29, 2010 29.03 29.46 28.75 28.75 596,123 -0.17(-0.57%)
Jan 28, 2010 29.17 29.27 28.40 28.92 774,723 -0.20(-0.70%)
Jan 27, 2010 29.06 29.33 28.76 29.12 396,095 -0.01(-0.05%)
Jan 26, 2010 29.39 29.54 29.08 29.13 464,618 -0.41(-1.39%)
Jan 25, 2010 29.92 29.94 29.44 29.54 398,138 -0.06(-0.20%)
Jan 22, 2010 29.99 30.19 29.57 29.60 742,185 -0.53(-1.75%)
Jan 21, 2010 30.61 31.01 30.12 30.13 663,697 -0.32(-1.04%)
Jan 20, 2010 30.62 30.64 29.92 30.45 1,048,119 -0.46(-1.50%)
Jan 19, 2010 30.41 30.91 30.31 30.91 377,235 +0.53(+1.76%)
Jan 15, 2010 30.38 30.38 30.38 30.38 619,453 -0.07(-0.24%)
Jan 14, 2010 30.28 30.51 30.24 30.45 385,381 +0.01(+0.02%)
Jan 13, 2010 29.95 30.47 29.91 30.44 409,204 +0.50(+1.67%)
Jan 12, 2010 29.79 30.01 29.64 29.94 458,998 -0.08(-0.27%)
Jan 11, 2010 30.04 30.09 29.76 30.02 345,662 +0.09(+0.31%)
Jan 08, 2010 29.88 29.93 29.62 29.93 344,320 -0.11(-0.36%)
Jan 07, 2010 30.11 30.25 29.69 30.04 556,052 -0.23(-0.76%)
Jan 06, 2010 30.09 30.34 30.01 30.27 519,493 +0.12(+0.41%)
Jan 05, 2010 30.26 30.31 29.95 30.14 482,555 -0.22(-0.74%)
Jan 04, 2010 30.01 30.38 30.00 30.37 395,546 +0.63(+2.12%)
Dec 31, 2009 30.11 29.74 29.74 29.74 529,536 -0.27(-0.92%)
Dec 30, 2009 30.00 30.17 29.95 30.01 299,886 +0.04(+0.12%)
Dec 29, 2009 30.01 30.05 29.86 29.98 368,504 +0.08(+0.27%)
Dec 28, 2009 29.97 30.07 29.78 29.90 241,661 -0.01(-0.05%)
Dec 24, 2009 29.84 30.03 29.77 29.91 78,238 +0.16(+0.53%)
Dec 23, 2009 29.49 29.81 29.39 29.75 381,974 +0.28(+0.96%)
Dec 22, 2009 29.49 29.69 29.32 29.47 375,157 -0.01(-0.05%)
Dec 21, 2009 29.34 29.70 29.23 29.49 449,717 +0.27(+0.92%)
Dec 18, 2009 29.65 29.70 29.00 29.22 960,278 -0.29(-0.98%)
Dec 17, 2009 29.86 29.86 29.41 29.51 661,560 -0.67(-2.23%)
Dec 16, 2009 30.10 30.36 29.99 30.18 586,083 +0.21(+0.70%)
Dec 15, 2009 30.05 30.33 29.89 29.97 634,150 -0.28(-0.93%)
Dec 14, 2009 30.09 30.28 30.03 30.25 574,363 +0.47(+1.58%)
Dec 11, 2009 30.11 30.27 29.71 29.78 687,155 -0.12(-0.41%)
Dec 10, 2009 30.35 30.38 29.83 29.91 710,549 -0.16(-0.53%)
Dec 09, 2009 29.86 30.13 29.66 30.07 682,069 +0.24(+0.80%)
Dec 08, 2009 30.07 30.13 29.76 29.83 674,610 -0.29(-0.96%)
Dec 07, 2009 29.84 30.33 29.80 30.12 785,092 +0.37(+1.24%)
Dec 04, 2009 29.86 30.78 29.28 29.75 928,934 +0.45(+1.53%)
Dec 03, 2009 29.67 29.99 29.26 29.30 490,712 -0.50(-1.67%)
Dec 02, 2009 29.73 30.01 29.61 29.80 438,305 +0.14(+0.49%)
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.