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

85.99 +0.35 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2009 29.54 29.78 29.46 29.65 548,148 +0.22(+0.73%)
Nov 30, 2009 29.11 29.47 28.92 29.44 680,313 +0.29(+0.99%)
Nov 27, 2009 29.15 29.47 28.92 29.15 213,445 -0.64(-2.14%)
Nov 25, 2009 29.47 29.86 29.31 29.78 409,260 +0.42(+1.43%)
Nov 24, 2009 29.60 29.73 29.16 29.36 403,332 -0.17(-0.59%)
Nov 23, 2009 29.57 29.97 29.40 29.54 385,734 +0.29(+0.99%)
Nov 20, 2009 29.11 29.38 29.06 29.25 541,473 -0.01(-0.05%)
Nov 19, 2009 29.62 29.62 29.12 29.26 482,719 -0.61(-2.06%)
Nov 18, 2009 30.01 30.12 29.69 29.88 362,382 -0.19(-0.62%)
Nov 17, 2009 29.92 30.14 29.86 30.07 431,020 +0.13(+0.43%)
Nov 16, 2009 29.75 30.08 29.73 29.94 545,672 +0.39(+1.32%)
Nov 13, 2009 29.31 29.72 29.23 29.54 542,848 +0.14(+0.47%)
Nov 12, 2009 29.58 29.88 29.26 29.41 774,171 -0.17(-0.59%)
Nov 11, 2009 30.00 30.00 29.43 29.58 824,255 -0.22(-0.75%)
Nov 10, 2009 29.57 29.94 29.52 29.80 692,553 +0.19(+0.63%)
Nov 09, 2009 29.22 29.64 29.22 29.62 1,035,149 +0.52(+1.79%)
Nov 06, 2009 28.99 29.52 28.94 29.10 1,000,333 +0.25(+0.88%)
Nov 05, 2009 28.71 29.25 28.71 28.84 1,178,595 +0.36(+1.27%)
Nov 04, 2009 28.67 29.10 28.29 28.48 1,126,694 +0.39(+1.39%)
Nov 03, 2009 27.63 28.25 27.54 28.09 882,560 +0.25(+0.91%)
Nov 02, 2009 27.59 27.88 27.35 27.84 733,704 +0.30(+1.10%)
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%)
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.