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

99.98 -1.39 (-1.37%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 22.98 23.37 22.91 23.31 404,599 +0.04(+0.16%)
Nov 26, 2008 22.07 23.29 21.82 23.27 737,589 +0.74(+3.29%)
Nov 25, 2008 22.59 23.14 21.72 22.53 1,100,940 +0.66(+3.04%)
Nov 24, 2008 21.12 22.41 20.99 21.87 1,567,734 +1.05(+5.06%)
Nov 21, 2008 18.89 20.91 18.89 20.82 2,055,854 +1.81(+9.52%)
Nov 20, 2008 19.75 20.73 18.87 19.01 1,924,650 -0.97(-4.85%)
Nov 19, 2008 21.12 21.52 19.98 19.98 889,256 -1.14(-5.39%)
Nov 18, 2008 21.37 21.93 20.66 21.11 978,031 -0.28(-1.32%)
Nov 17, 2008 20.98 21.85 20.91 21.40 1,373,967 +0.13(+0.61%)
Nov 14, 2008 22.01 22.50 21.26 21.27 0 -1.22(-5.43%)
Nov 13, 2008 21.30 22.49 20.61 22.49 1,473,113 +1.28(+6.05%)
Nov 12, 2008 21.40 21.62 21.04 21.20 1,190,139 -0.53(-2.46%)
Nov 11, 2008 22.62 22.62 21.47 21.74 834,822 -0.85(-3.75%)
Nov 10, 2008 23.02 23.46 22.20 22.59 855,636 +0.03(+0.14%)
Nov 07, 2008 22.01 22.63 21.85 22.56 857,038 +0.60(+2.75%)
Nov 06, 2008 23.36 24.11 21.93 21.95 1,688,090 -1.84(-7.73%)
Nov 05, 2008 24.52 24.80 23.74 23.79 1,011,998 -1.02(-4.09%)
Nov 04, 2008 25.00 25.27 24.48 24.81 1,175,363 +0.07(+0.28%)
Nov 03, 2008 24.38 24.83 24.20 24.74 921,959 +0.40(+1.66%)
Oct 31, 2008 24.01 24.51 23.62 24.33 1,914,861 +0.21(+0.85%)
Oct 30, 2008 26.49 26.56 23.30 24.13 2,291,340 -1.80(-6.95%)
Oct 29, 2008 25.89 26.59 25.36 25.93 1,513,458 +0.13(+0.50%)
Oct 28, 2008 23.93 25.84 23.27 25.80 1,268,013 +2.50(+10.75%)
Oct 27, 2008 24.05 24.84 23.29 23.30 865,921 -1.09(-4.48%)
Oct 24, 2008 23.40 24.98 23.40 24.39 1,258,617 -0.45(-1.81%)
Oct 23, 2008 25.62 25.94 23.88 24.84 2,117,815 -0.95(-3.70%)
Oct 22, 2008 26.43 27.28 25.13 25.79 1,410,253 -1.61(-5.88%)
Oct 21, 2008 27.78 28.45 27.30 27.40 819,831 -0.81(-2.87%)
Oct 20, 2008 27.23 28.24 27.23 28.21 1,684,161 +0.70(+2.55%)
Oct 17, 2008 27.88 28.88 27.14 27.51 1,092,723 -0.92(-3.22%)
Oct 16, 2008 26.72 28.46 25.19 28.43 2,183,183 +1.66(+6.22%)
Oct 15, 2008 28.12 28.55 26.75 26.76 2,007,692 -1.73(-6.08%)
Oct 14, 2008 32.05 32.05 28.02 28.49 1,592,219 -1.53(-5.08%)
Oct 13, 2008 27.67 30.02 27.66 30.02 1,086,323 +2.81(+10.32%)
Oct 10, 2008 27.00 28.44 25.62 27.21 0 -0.30(-1.08%)
Oct 09, 2008 29.04 29.49 27.51 27.51 2,500,200 -1.40(-4.83%)
Oct 08, 2008 28.30 30.67 28.03 28.91 1,769,935 +0.08(+0.29%)
Oct 07, 2008 29.88 30.14 28.72 28.82 2,046,379 -0.87(-2.93%)
Oct 06, 2008 28.26 30.10 27.41 29.69 2,419,578 +0.80(+2.77%)
Oct 03, 2008 29.65 29.88 28.35 28.89 0 -0.40(-1.36%)
Oct 02, 2008 29.78 29.80 29.15 29.29 1,554,848 -0.50(-1.69%)
Oct 01, 2008 29.94 30.43 29.49 29.79 1,353,478 -0.33(-1.09%)
Sep 30, 2008 30.41 30.41 29.39 30.12 909,161 +0.35(+1.18%)
Sep 29, 2008 31.58 31.60 29.32 29.77 1,735,699 -2.28(-7.12%)
Sep 26, 2008 32.40 32.44 31.70 32.05 0 -0.44(-1.36%)
Sep 25, 2008 32.38 32.68 32.29 32.49 799,224 +0.34(+1.07%)
Sep 24, 2008 32.39 32.62 32.00 32.15 712,733 -0.23(-0.71%)
Sep 23, 2008 32.82 33.35 32.20 32.38 856,299 -0.36(-1.10%)
Sep 22, 2008 33.85 34.00 32.66 32.74 881,495 -1.21(-3.55%)
Sep 19, 2008 33.99 34.51 31.59 33.94 0 +1.10(+3.35%)
Sep 18, 2008 31.56 33.13 30.55 32.84 1,374,336 +1.69(+5.41%)
Sep 17, 2008 31.43 32.00 31.06 31.16 1,057,514 -0.76(-2.39%)
Sep 16, 2008 31.17 32.01 30.68 31.92 1,282,103 +0.37(+1.19%)
Sep 15, 2008 31.53 32.47 31.30 31.55 968,585 -0.57(-1.78%)
Sep 12, 2008 31.78 32.20 31.52 32.12 857,099 +0.25(+0.79%)
Sep 11, 2008 31.06 31.91 31.06 31.87 809,965 +0.42(+1.33%)
Sep 10, 2008 31.68 32.06 31.26 31.45 1,384,016 -0.05(-0.17%)
Sep 09, 2008 31.39 32.19 31.39 31.50 1,555,515 -0.12(-0.39%)
Sep 08, 2008 31.20 31.74 31.20 31.62 935,525 +0.92(+3.01%)
Sep 05, 2008 30.10 30.80 29.96 30.70 0 +0.26(+0.85%)
Sep 04, 2008 31.21 31.21 30.37 30.44 886,221 -0.91(-2.90%)
Sep 03, 2008 30.80 31.41 30.53 31.35 1,068,029 +0.84(+2.75%)
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.