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

85.66 +0.02 (+0.02%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 21.90 22.32 21.66 22.02 775,193 +0.25(+1.13%)
Mar 30, 2009 21.81 22.03 21.39 21.77 774,492 -1.14(-4.95%)
Mar 26, 2009 22.63 23.00 22.50 22.91 829,324 +0.50(+2.23%)
Mar 25, 2009 22.14 22.71 21.83 22.41 947,212 +0.38(+1.71%)
Mar 24, 2009 21.98 22.36 21.80 22.03 751,210 -0.13(-0.59%)
Mar 23, 2009 21.56 22.16 21.51 22.16 869,352 +1.45(+7.02%)
Mar 20, 2009 21.19 21.33 20.62 20.71 895,178 -0.40(-1.88%)
Mar 19, 2009 21.18 21.47 21.00 21.11 921,821 +0.07(+0.34%)
Mar 18, 2009 20.80 21.14 20.25 21.04 901,304 +0.07(+0.34%)
Mar 17, 2009 20.69 20.96 20.39 20.96 689,429 +0.40(+1.97%)
Mar 16, 2009 20.60 20.96 20.50 20.56 738,843 +0.09(+0.42%)
Mar 13, 2009 20.28 20.53 20.01 20.47 0 +0.17(+0.85%)
Mar 12, 2009 19.47 20.33 19.41 20.30 1,151,897 +0.64(+3.27%)
Mar 11, 2009 19.67 19.85 18.70 19.66 2,225,710 -0.57(-2.82%)
Mar 10, 2009 19.07 20.24 18.88 20.23 1,682,037 +0.97(+5.03%)
Mar 09, 2009 19.06 19.60 18.59 19.26 1,947,600 +0.77(+4.14%)
Mar 06, 2009 18.43 18.75 18.04 18.49 0 +0.20(+1.11%)
Mar 05, 2009 18.87 18.87 18.08 18.29 1,492,902 -0.67(-3.55%)
Mar 04, 2009 19.16 19.28 18.51 18.96 1,656,556 +0.60(+3.27%)
Mar 02, 2009 18.68 18.99 18.33 18.36 1,089,661 -0.66(-3.46%)
Feb 27, 2009 18.93 19.47 18.87 19.02 0 -0.20(-1.05%)
Feb 26, 2009 19.01 19.84 19.01 19.22 1,428,542 +0.22(+1.14%)
Feb 25, 2009 19.12 19.33 18.90 19.00 1,226,937 -0.20(-1.05%)
Feb 24, 2009 19.05 19.38 18.65 19.21 1,054,853 +0.25(+1.33%)
Feb 23, 2009 19.94 19.94 18.90 18.95 1,180,048 -0.75(-3.82%)
Feb 20, 2009 19.60 20.05 19.41 19.71 0 -0.14(-0.73%)
Feb 19, 2009 20.35 20.55 19.74 19.85 1,088,747 -0.35(-1.75%)
Feb 18, 2009 20.65 20.73 19.97 20.20 1,273,750 -0.36(-1.76%)
Feb 17, 2009 20.26 20.91 20.10 20.57 1,305,110 -0.53(-2.53%)
Feb 13, 2009 21.14 21.54 21.06 21.10 780,978 -0.10(-0.48%)
Feb 12, 2009 20.99 21.27 20.47 21.20 1,097,405 -0.04(-0.20%)
Feb 11, 2009 21.64 22.01 21.13 21.25 1,160,847 -0.22(-1.04%)
Feb 10, 2009 22.05 22.55 21.32 21.47 1,619,135 -0.66(-2.97%)
Feb 09, 2009 22.29 22.46 21.85 22.13 1,317,566 -0.17(-0.75%)
Feb 06, 2009 22.82 23.08 22.11 22.29 2,560,097 -1.09(-4.67%)
Feb 05, 2009 21.42 23.75 19.88 23.39 5,367,873 +3.25(+16.12%)
Feb 04, 2009 20.22 20.44 19.97 20.14 1,695,504 +0.07(+0.36%)
Feb 03, 2009 20.56 20.60 19.90 20.07 1,772,320 -0.35(-1.70%)
Feb 02, 2009 20.41 20.92 20.33 20.41 1,194,097 -0.27(-1.33%)
Jan 30, 2009 21.14 21.47 20.58 20.69 0 -0.55(-2.59%)
Jan 29, 2009 21.05 21.43 20.96 21.24 1,032,747 -0.05(-0.24%)
Jan 28, 2009 21.07 21.36 21.00 21.29 877,267 +0.40(+1.94%)
Jan 27, 2009 20.63 21.01 20.59 20.88 599,678 +0.35(+1.73%)
Jan 26, 2009 20.61 20.95 20.36 20.53 693,808 +0.06(+0.28%)
Jan 23, 2009 20.06 20.81 19.92 20.47 1,160,251 +0.00(+0.00%)
Jan 22, 2009 20.43 20.73 20.05 20.47 1,411,276 -0.12(-0.60%)
Jan 21, 2009 20.10 20.62 19.72 20.60 1,593,980 +0.61(+3.04%)
Jan 20, 2009 20.21 20.50 19.73 19.99 4,135,312 -0.21(-1.04%)
Jan 16, 2009 20.88 21.01 19.69 20.20 2,933,743 -0.44(-2.14%)
Jan 15, 2009 20.27 20.73 19.92 20.64 1,000,276 +0.39(+1.93%)
Jan 14, 2009 20.48 20.71 20.10 20.25 910,911 -0.63(-3.01%)
Jan 13, 2009 20.75 21.03 20.67 20.88 677,429 +0.07(+0.35%)
Jan 12, 2009 20.98 21.01 20.61 20.80 853,290 -0.28(-1.34%)
Jan 09, 2009 21.67 21.82 21.08 21.09 1,038,489 -0.60(-2.77%)
Jan 08, 2009 21.20 21.69 21.15 21.69 942,398 +0.35(+1.63%)
Jan 07, 2009 21.80 21.84 21.24 21.34 860,840 -0.72(-3.24%)
Jan 06, 2009 22.26 22.35 21.83 22.06 690,538 +0.11(+0.49%)
Jan 05, 2009 21.93 22.08 21.67 21.95 791,000 -0.17(-0.78%)
Jan 02, 2009 21.82 22.12 21.28 22.12 0 +0.64(+2.96%)
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.