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

145.52 USD -2.06 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 31.45 32.11 30.95 31.88 1,461,607 +0.27(+0.85%)
Oct 30, 2008 34.70 34.80 30.52 31.61 1,748,972 -2.36(-6.95%)
Oct 29, 2008 33.92 34.84 33.23 33.97 1,155,217 +0.17(+0.50%)
Oct 28, 2008 31.35 33.85 30.48 33.80 967,870 +3.28(+10.75%)
Oct 27, 2008 31.51 32.54 30.51 30.52 660,955 -1.43(-4.48%)
Oct 24, 2008 30.66 32.72 30.66 31.95 960,698 -0.59(-1.81%)
Oct 23, 2008 33.57 33.98 31.29 32.54 1,616,521 -1.25(-3.70%)
Oct 22, 2008 34.62 35.74 32.92 33.79 1,076,441 -2.11(-5.88%)
Oct 21, 2008 36.40 37.27 35.76 35.90 625,774 -1.06(-2.87%)
Oct 20, 2008 35.67 37.00 35.67 36.96 1,285,514 +0.92(+2.55%)
Oct 17, 2008 36.53 37.83 35.56 36.04 834,072 -1.20(-3.22%)
Oct 16, 2008 35.01 37.28 33.00 37.24 1,666,416 +2.18(+6.22%)
Oct 15, 2008 36.84 37.40 35.04 35.06 1,532,464 -2.27(-6.08%)
Oct 14, 2008 41.99 41.99 36.71 37.33 1,215,335 -2.00(-5.09%)
Oct 13, 2008 36.25 39.33 36.24 39.33 829,187 +3.68(+10.32%)
Oct 10, 2008 35.37 37.26 33.56 35.65 0 -0.39(-1.08%)
Oct 09, 2008 38.05 38.63 36.04 36.04 1,908,394 -1.83(-4.83%)
Oct 08, 2008 37.07 40.18 36.72 37.87 1,350,985 +0.11(+0.29%)
Oct 07, 2008 39.14 39.49 37.62 37.76 1,561,994 -1.14(-2.93%)
Oct 06, 2008 37.03 39.43 35.91 38.90 1,846,855 +1.05(+2.77%)
Oct 03, 2008 38.85 39.15 37.14 37.85 0 -0.52(-1.36%)
Oct 02, 2008 39.01 39.04 38.19 38.37 1,186,810 -0.66(-1.69%)
Oct 01, 2008 39.23 39.87 38.63 39.03 1,033,105 -0.43(-1.09%)
Sep 30, 2008 39.84 39.84 38.51 39.46 693,960 +0.46(+1.18%)
Sep 29, 2008 41.37 41.40 38.41 39.00 1,324,853 -2.99(-7.12%)
Sep 26, 2008 42.45 42.50 41.53 41.99 0 -0.58(-1.36%)
Sep 25, 2008 42.42 42.82 42.30 42.57 610,045 +0.45(+1.07%)
Sep 24, 2008 42.43 42.74 41.92 42.12 544,027 -0.30(-0.71%)
Sep 23, 2008 43.00 43.69 42.18 42.42 653,610 -0.47(-1.10%)
Sep 22, 2008 44.35 44.55 42.79 42.89 672,842 -1.58(-3.55%)
Sep 19, 2008 44.53 45.21 41.39 44.47 0 +1.44(+3.35%)
Sep 18, 2008 41.35 43.40 40.03 43.03 1,049,026 +2.21(+5.41%)
Sep 17, 2008 41.18 41.92 40.69 40.82 807,197 -1.00(-2.39%)
Sep 16, 2008 40.84 41.94 40.19 41.82 978,625 +0.49(+1.19%)
Sep 15, 2008 41.31 42.54 41.00 41.33 739,318 -0.75(-1.78%)
Sep 12, 2008 41.63 42.18 41.29 42.08 654,221 +0.33(+0.79%)
Sep 11, 2008 40.69 41.80 40.69 41.75 618,244 +0.55(+1.33%)
Sep 10, 2008 41.50 42.00 40.96 41.20 1,056,415 -0.07(-0.17%)
Sep 09, 2008 41.12 42.17 41.12 41.27 1,187,319 -0.16(-0.39%)
Sep 08, 2008 40.88 41.58 40.88 41.43 714,083 +1.21(+3.01%)
Sep 05, 2008 39.44 40.35 39.25 40.22 0 +0.34(+0.85%)
Sep 04, 2008 40.89 40.89 39.79 39.88 676,450 -1.19(-2.90%)
Sep 03, 2008 40.35 41.15 40.00 41.07 815,223 +1.10(+2.75%)
Sep 02, 2008 40.37 41.13 39.82 39.97 880,016 -0.24(-0.60%)
Aug 29, 2008 40.66 40.94 39.99 40.21 0 -0.80(-1.95%)
Aug 28, 2008 40.81 41.03 40.53 41.01 880,221 +0.48(+1.18%)
Aug 27, 2008 40.61 40.91 40.12 40.53 745,888 -0.34(-0.83%)
Aug 26, 2008 40.72 40.93 40.43 40.87 315,794 +0.22(+0.54%)
Aug 25, 2008 41.21 41.21 40.14 40.65 407,006 -0.58(-1.41%)
Aug 22, 2008 41.25 41.53 40.86 41.23 0 +0.33(+0.81%)
Aug 21, 2008 40.56 41.10 40.55 40.90 305,063 -0.06(-0.15%)
Aug 20, 2008 40.95 41.10 40.55 40.96 438,238 -0.10(-0.24%)
Aug 19, 2008 41.87 41.87 40.95 41.06 447,766 -0.70(-1.68%)
Aug 18, 2008 42.10 42.77 41.64 41.76 598,088 -0.31(-0.74%)
Aug 15, 2008 41.85 42.33 41.76 42.07 0 +0.32(+0.77%)
Aug 14, 2008 41.63 41.86 41.08 41.75 545,451 +0.13(+0.31%)
Aug 13, 2008 41.56 41.97 41.02 41.62 587,065 +0.04(+0.10%)
Aug 12, 2008 40.63 41.96 40.63 41.58 787,500 +0.95(+2.34%)
Aug 11, 2008 39.90 40.75 39.47 40.63 681,145 +0.75(+1.88%)
Aug 08, 2008 38.65 39.93 38.50 39.88 618,135 +1.21(+3.13%)
Aug 07, 2008 39.15 39.27 38.66 38.67 545,753 -0.77(-1.95%)
Aug 06, 2008 38.87 39.62 38.71 39.44 632,111 +0.37(+0.95%)
Aug 05, 2008 38.61 39.24 38.61 39.07 858,578 +0.32(+0.83%)
Aug 04, 2008 39.40 39.70 38.61 38.75 637,371 -0.95(-2.39%)
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.