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

106.79 -1.18 (-1.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 29.43 29.65 29.06 29.07 977,756 -0.48(-1.63%)
Oct 29, 2009 29.15 29.62 29.08 29.55 833,866 +0.66(+2.30%)
Oct 28, 2009 29.71 29.76 28.81 28.89 639,016 -0.80(-2.70%)
Oct 27, 2009 29.83 30.21 29.68 29.69 778,558 -0.15(-0.51%)
Oct 26, 2009 30.32 30.73 29.75 29.84 607,917 -0.42(-1.39%)
Oct 23, 2009 30.29 30.39 30.13 30.26 547,303 -0.45(-1.47%)
Oct 22, 2009 30.30 30.94 30.17 30.71 634,668 +0.36(+1.18%)
Oct 21, 2009 30.78 31.13 30.29 30.36 916,195 +0.47(+1.58%)
Oct 20, 2009 29.58 29.92 29.57 29.88 626,051 +0.14(+0.46%)
Oct 19, 2009 29.83 29.83 29.48 29.75 1,085,156 -0.06(-0.20%)
Oct 16, 2009 29.65 29.84 29.45 29.81 777,513 -0.01(-0.03%)
Oct 15, 2009 29.74 29.84 29.56 29.81 524,353 +0.05(+0.15%)
Oct 14, 2009 29.82 29.86 29.30 29.77 607,444 +0.24(+0.83%)
Oct 13, 2009 29.49 29.63 29.37 29.52 677,362 -0.07(-0.23%)
Oct 12, 2009 29.78 29.95 29.50 29.59 884,023 +0.04(+0.13%)
Oct 09, 2009 29.46 29.60 29.19 29.55 368,015 +0.09(+0.31%)
Oct 08, 2009 29.19 29.51 29.02 29.46 467,856 +0.66(+2.31%)
Oct 07, 2009 28.60 28.84 28.32 28.80 348,674 +0.07(+0.24%)
Oct 06, 2009 28.62 28.95 28.40 28.73 398,723 +0.42(+1.48%)
Oct 05, 2009 28.23 28.33 28.00 28.31 512,948 +0.18(+0.65%)
Oct 02, 2009 27.99 28.57 27.99 28.13 533,741 -0.30(-1.05%)
Oct 01, 2009 28.84 28.94 28.42 28.43 1,237,490 -0.53(-1.82%)
Sep 30, 2009 28.91 29.31 28.68 28.95 841,266 +0.13(+0.45%)
Sep 29, 2009 29.05 29.31 28.69 28.82 1,094,681 -0.25(-0.87%)
Sep 28, 2009 28.28 29.07 28.23 29.07 470,087 +0.89(+3.14%)
Sep 25, 2009 28.49 28.53 28.02 28.19 791,768 -0.36(-1.26%)
Sep 24, 2009 29.17 29.27 28.43 28.55 653,967 -0.51(-1.76%)
Sep 23, 2009 29.66 29.93 29.01 29.06 1,034,637 -0.63(-2.11%)
Sep 22, 2009 29.91 29.91 29.43 29.68 404,951 -0.01(-0.03%)
Sep 21, 2009 29.63 29.90 29.43 29.69 448,604 -0.19(-0.64%)
Sep 18, 2009 29.55 30.15 29.40 29.88 833,685 +0.48(+1.64%)
Sep 17, 2009 29.54 29.86 29.35 29.40 465,393 +0.26(+0.91%)
Sep 16, 2009 29.34 29.78 29.01 29.14 394,453 -0.06(-0.20%)
Sep 15, 2009 28.84 29.23 28.59 29.20 391,251 +0.26(+0.90%)
Sep 14, 2009 28.15 29.08 27.30 28.94 711,254 +0.53(+1.85%)
Sep 11, 2009 28.46 28.62 28.03 28.41 487,350 -0.11(-0.37%)
Sep 10, 2009 28.08 28.58 27.82 28.52 603,827 +0.46(+1.63%)
Sep 09, 2009 27.34 28.21 27.34 28.06 937,888 +0.75(+2.74%)
Sep 08, 2009 27.11 27.43 26.85 27.31 544,826 +0.46(+1.71%)
Sep 04, 2009 26.72 26.85 26.29 26.85 414,889 +0.18(+0.69%)
Sep 03, 2009 26.65 26.69 26.24 26.67 402,948 +0.06(+0.23%)
Sep 02, 2009 26.65 26.81 26.33 26.61 540,212 -0.04(-0.14%)
Sep 01, 2009 27.10 27.39 26.58 26.65 626,583 -0.54(-1.99%)
Aug 31, 2009 27.26 27.43 27.07 27.19 468,240 -0.40(-1.44%)
Aug 28, 2009 27.65 27.75 27.20 27.59 372,391 +0.05(+0.19%)
Aug 27, 2009 27.46 27.70 27.13 27.53 350,296 -0.01(-0.03%)
Aug 26, 2009 27.41 27.79 27.29 27.54 466,791 +0.14(+0.50%)
Aug 25, 2009 27.64 27.88 27.39 27.40 390,155 -0.15(-0.55%)
Aug 24, 2009 27.85 28.07 27.51 27.55 501,425 -0.16(-0.58%)
Aug 21, 2009 27.11 27.72 26.97 27.72 846,043 +0.82(+3.07%)
Aug 20, 2009 26.95 26.97 26.50 26.89 836,637 -0.10(-0.37%)
Aug 19, 2009 27.01 27.23 26.82 26.99 1,448,784 -0.28(-1.04%)
Aug 18, 2009 27.23 27.44 27.03 27.27 485,389 +0.05(+0.20%)
Aug 17, 2009 27.54 27.60 27.02 27.22 533,753 -0.79(-2.81%)
Aug 14, 2009 28.53 28.55 27.76 28.01 407,279 -0.49(-1.71%)
Aug 13, 2009 28.13 28.64 28.06 28.49 565,645 +0.47(+1.66%)
Aug 12, 2009 27.59 28.24 27.56 28.03 406,610 +0.34(+1.21%)
Aug 11, 2009 27.64 27.86 27.43 27.69 518,398 -0.06(-0.22%)
Aug 10, 2009 28.10 28.14 27.69 27.75 586,759 -0.40(-1.41%)
Aug 07, 2009 27.88 28.37 27.60 28.15 1,011,225 +0.62(+2.25%)
Aug 06, 2009 27.44 27.86 27.14 27.53 868,188 +0.14(+0.50%)
Aug 05, 2009 27.98 28.07 26.65 27.39 1,282,470 -0.35(-1.25%)
Aug 04, 2009 27.23 28.20 27.11 27.74 1,137,703 +0.41(+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.