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

132.64 USD -0.25 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 49.80 50.30 49.62 50.16 296,560 +0.21(+0.42%)
Oct 28, 2010 50.05 50.36 49.64 49.95 370,329 +0.11(+0.22%)
Oct 27, 2010 49.84 49.94 49.01 49.84 408,043 -0.20(-0.40%)
Oct 25, 2010 50.19 50.59 49.90 50.04 464,190 +0.24(+0.48%)
Oct 22, 2010 49.91 49.92 49.42 49.80 200,992 -0.06(-0.12%)
Oct 21, 2010 50.24 50.32 49.31 49.86 435,281 -0.08(-0.16%)
Oct 20, 2010 49.03 50.21 48.85 49.94 390,826 +0.99(+2.02%)
Oct 19, 2010 49.17 49.58 48.70 48.95 386,434 -0.89(-1.79%)
Oct 18, 2010 49.75 50.00 49.47 49.84 256,439 +0.04(+0.08%)
Oct 15, 2010 50.10 50.18 49.24 49.80 508,534 +0.10(+0.20%)
Oct 14, 2010 50.10 50.13 49.45 49.70 240,054 -0.37(-0.74%)
Oct 13, 2010 50.17 50.19 49.66 50.07 303,012 +0.45(+0.91%)
Oct 12, 2010 49.36 49.69 48.86 49.62 339,215 +0.06(+0.12%)
Oct 11, 2010 49.82 49.85 49.38 49.56 363,498 -0.14(-0.28%)
Oct 08, 2010 49.70 49.91 49.33 49.70 443,883 +0.21(+0.42%)
Oct 07, 2010 49.87 49.87 49.21 49.49 411,978 -0.11(-0.22%)
Oct 06, 2010 49.44 49.87 48.70 49.60 633,697 +0.05(+0.10%)
Oct 05, 2010 48.99 49.80 48.99 49.55 584,801 +1.05(+2.16%)
Oct 04, 2010 48.73 49.14 48.31 48.50 649,410 -0.29(-0.59%)
Oct 01, 2010 48.79 49.26 48.58 48.79 486,973 +0.27(+0.56%)
Sep 30, 2010 48.52 49.50 48.15 48.52 15,200 -0.19(-0.40%)
Sep 29, 2010 49.21 49.40 48.68 48.71 729,425 -0.75(-1.52%)
Sep 28, 2010 48.86 49.51 47.97 49.46 487,983 +0.64(+1.31%)
Sep 27, 2010 49.00 49.20 48.74 48.82 396,952 -0.19(-0.39%)
Sep 24, 2010 48.47 49.01 48.33 49.01 305,965 +1.09(+2.27%)
Sep 23, 2010 48.23 48.49 47.79 47.92 234,193 -0.65(-1.34%)
Sep 22, 2010 48.69 49.00 48.33 48.57 296,722 -0.06(-0.12%)
Sep 21, 2010 48.91 48.92 48.33 48.63 396,185 -0.29(-0.59%)
Sep 20, 2010 48.36 48.93 48.06 48.92 389,416 +0.53(+1.10%)
Sep 17, 2010 48.39 48.64 47.77 48.39 607,906 +0.54(+1.13%)
Sep 15, 2010 47.22 47.91 46.98 47.85 470,391 +0.37(+0.78%)
Sep 14, 2010 46.73 47.68 46.61 47.48 562,822 +0.67(+1.43%)
Sep 13, 2010 47.10 47.39 46.76 46.81 451,818 +0.15(+0.32%)
Sep 10, 2010 47.06 47.06 46.54 46.66 633,052 -0.24(-0.51%)
Sep 09, 2010 47.54 47.54 46.54 46.90 585,855 -0.16(-0.34%)
Sep 08, 2010 46.89 47.27 46.89 47.06 1,018,407 +0.13(+0.28%)
Sep 07, 2010 47.67 47.72 46.73 46.93 900,220 -0.79(-1.66%)
Sep 03, 2010 48.21 48.27 47.64 47.72 664,433 +0.05(+0.10%)
Sep 02, 2010 47.33 47.74 47.22 47.67 422,247 +0.28(+0.59%)
Sep 01, 2010 46.28 47.45 46.11 47.39 680,212 +1.75(+3.83%)
Aug 31, 2010 45.60 46.02 45.32 45.64 3,900 -0.12(-0.26%)
Aug 30, 2010 46.17 46.38 45.73 45.76 501,649 -0.39(-0.85%)
Aug 27, 2010 46.15 46.17 44.72 46.15 474,035 +1.00(+2.21%)
Aug 26, 2010 45.25 45.73 44.95 45.15 488,397 +0.23(+0.51%)
Aug 25, 2010 44.40 45.11 43.78 44.92 677,856 +0.25(+0.56%)
Aug 24, 2010 44.91 45.09 44.58 44.67 106 -0.80(-1.76%)
Aug 23, 2010 45.95 46.20 45.44 45.47 366,009 -0.36(-0.79%)
Aug 20, 2010 45.30 45.85 45.30 45.83 395,695 +0.17(+0.37%)
Aug 19, 2010 46.64 46.64 45.46 45.66 106 -1.24(-2.64%)
Aug 18, 2010 46.97 47.13 46.40 46.90 396,454 -0.13(-0.28%)
Aug 17, 2010 46.39 47.27 46.37 47.03 532,465 +1.14(+2.48%)
Aug 16, 2010 45.88 46.21 45.68 45.89 487,780 -0.46(-0.99%)
Aug 13, 2010 46.35 46.44 45.65 46.35 728,964 +0.53(+1.16%)
Aug 12, 2010 45.31 45.99 45.31 45.82 673,933 -0.18(-0.39%)
Aug 11, 2010 46.51 46.61 45.80 46.00 538,986 -1.34(-2.83%)
Aug 10, 2010 47.09 47.67 46.69 47.34 645,475 -0.28(-0.59%)
Aug 09, 2010 47.23 47.73 46.93 47.62 700,256 +0.75(+1.60%)
Aug 06, 2010 46.87 46.91 45.55 46.87 1,015,070 +0.03(+0.06%)
Aug 05, 2010 43.50 47.18 43.50 46.84 1,272,544 +0.95(+2.07%)
Aug 04, 2010 45.66 46.13 45.43 45.89 826,524 +0.23(+0.50%)
Aug 03, 2010 45.67 46.00 45.35 45.66 1,270,160 -0.26(-0.57%)
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.