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

85.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 27.87 28.08 27.52 27.54 1,032,400 -0.46(-1.63%)
Oct 29, 2009 27.61 28.06 27.54 27.99 880,468 +0.63(+2.30%)
Oct 28, 2009 28.14 28.19 27.28 27.36 674,729 -0.76(-2.70%)
Oct 27, 2009 28.25 28.61 28.11 28.12 822,070 -0.14(-0.51%)
Oct 26, 2009 28.71 29.10 28.17 28.27 641,891 -0.40(-1.39%)
Oct 23, 2009 28.68 28.78 28.53 28.66 577,891 -0.43(-1.47%)
Oct 22, 2009 28.69 29.30 28.58 29.09 670,138 +0.34(+1.18%)
Oct 21, 2009 29.15 29.48 28.68 28.75 967,399 +0.45(+1.58%)
Oct 20, 2009 28.01 28.34 28.00 28.30 661,039 +0.13(+0.46%)
Oct 19, 2009 28.25 28.25 27.92 28.17 1,145,802 -0.06(-0.21%)
Oct 16, 2009 28.08 28.26 27.89 28.23 820,966 -0.01(-0.03%)
Oct 15, 2009 28.16 28.26 28.00 28.24 553,657 +0.04(+0.15%)
Oct 14, 2009 28.24 28.28 27.75 28.19 641,392 +0.23(+0.83%)
Oct 13, 2009 27.93 28.06 27.82 27.96 715,217 -0.07(-0.23%)
Oct 12, 2009 28.21 28.37 27.94 28.03 933,429 +0.04(+0.13%)
Oct 09, 2009 27.90 28.03 27.64 27.99 388,582 +0.09(+0.31%)
Oct 08, 2009 27.64 27.95 27.48 27.90 494,003 +0.63(+2.31%)
Oct 07, 2009 27.09 27.31 26.82 27.27 368,160 +0.07(+0.24%)
Oct 06, 2009 27.11 27.42 26.90 27.21 421,006 +0.40(+1.48%)
Oct 05, 2009 26.73 26.83 26.52 26.81 541,616 +0.17(+0.65%)
Oct 02, 2009 26.51 27.06 26.51 26.64 563,570 -0.28(-1.05%)
Oct 01, 2009 27.31 27.41 26.91 26.92 1,306,650 -0.50(-1.82%)
Sep 30, 2009 27.38 27.76 27.17 27.42 888,282 +0.12(+0.45%)
Sep 29, 2009 27.51 27.76 27.17 27.30 1,155,859 -0.24(-0.87%)
Sep 28, 2009 26.78 27.54 26.74 27.54 496,359 +0.84(+3.14%)
Sep 25, 2009 26.99 27.02 26.54 26.70 836,018 -0.34(-1.26%)
Sep 24, 2009 27.63 27.72 26.92 27.04 690,515 -0.48(-1.76%)
Sep 23, 2009 28.09 28.34 27.47 27.52 1,092,460 -0.59(-2.11%)
Sep 22, 2009 28.32 28.33 27.87 28.11 427,583 -0.01(-0.03%)
Sep 21, 2009 28.06 28.32 27.87 28.12 473,675 -0.18(-0.64%)
Sep 18, 2009 27.99 28.55 27.85 28.30 880,277 +0.46(+1.64%)
Sep 17, 2009 27.98 28.28 27.80 27.85 491,402 +0.25(+0.91%)
Sep 16, 2009 27.79 28.20 27.47 27.60 416,498 -0.06(-0.20%)
Sep 15, 2009 27.31 27.69 27.08 27.65 413,117 +0.25(+0.90%)
Sep 14, 2009 26.66 27.54 25.85 27.41 751,004 +0.50(+1.85%)
Sep 11, 2009 26.95 27.11 26.54 26.91 514,587 -0.10(-0.37%)
Sep 10, 2009 26.60 27.07 26.35 27.01 637,573 +0.43(+1.63%)
Sep 09, 2009 25.89 26.72 25.89 26.57 990,304 +0.71(+2.74%)
Sep 08, 2009 25.68 25.98 25.42 25.87 575,275 +0.43(+1.71%)
Sep 04, 2009 25.31 25.43 24.90 25.43 438,076 +0.17(+0.69%)
Sep 03, 2009 25.24 25.28 24.85 25.26 425,467 +0.06(+0.23%)
Sep 02, 2009 25.24 25.39 24.94 25.20 570,403 -0.04(-0.14%)
Sep 01, 2009 25.66 25.94 25.17 25.24 661,601 -0.51(-1.99%)
Aug 31, 2009 25.81 25.97 25.64 25.75 494,408 -0.38(-1.44%)
Aug 28, 2009 26.18 26.28 25.76 26.13 393,203 +0.05(+0.19%)
Aug 27, 2009 26.01 26.23 25.69 26.07 369,873 -0.01(-0.03%)
Aug 26, 2009 25.96 26.32 25.84 26.08 492,878 +0.13(+0.50%)
Aug 25, 2009 26.18 26.41 25.94 25.95 411,959 -0.14(-0.55%)
Aug 24, 2009 26.38 26.59 26.05 26.10 529,448 -0.15(-0.58%)
Aug 21, 2009 25.68 26.25 25.55 26.25 893,326 +0.78(+3.07%)
Aug 20, 2009 25.53 25.55 25.10 25.47 883,394 -0.09(-0.37%)
Aug 19, 2009 25.58 25.79 25.40 25.56 1,529,753 -0.27(-1.04%)
Aug 18, 2009 25.79 25.99 25.60 25.83 512,516 +0.05(+0.20%)
Aug 17, 2009 26.08 26.14 25.59 25.78 563,583 -0.74(-2.81%)
Aug 14, 2009 27.02 27.04 26.29 26.52 430,041 -0.46(-1.71%)
Aug 13, 2009 26.64 27.12 26.57 26.99 597,257 +0.44(+1.66%)
Aug 12, 2009 26.13 26.75 26.10 26.54 429,334 +0.32(+1.21%)
Aug 11, 2009 26.18 26.39 25.98 26.23 547,370 -0.06(-0.22%)
Aug 10, 2009 26.62 26.65 26.23 26.28 619,551 -0.38(-1.41%)
Aug 07, 2009 26.40 26.87 26.14 26.66 1,067,740 +0.59(+2.25%)
Aug 06, 2009 25.99 26.39 25.70 26.07 916,708 +0.13(+0.50%)
Aug 05, 2009 26.50 26.58 25.24 25.94 1,354,144 -0.33(-1.25%)
Aug 04, 2009 25.79 26.71 25.68 26.27 1,201,286 +0.39(+1.49%)
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.