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

150.64 USD +1.51 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 40.27 40.77 40.01 40.72 491,796 +0.40(+0.99%)
Nov 27, 2009 40.32 40.77 40.00 40.32 154,299 -0.88(-2.14%)
Nov 25, 2009 40.77 41.31 40.55 41.20 295,853 +0.58(+1.43%)
Nov 24, 2009 40.95 41.12 40.34 40.62 291,567 -0.24(-0.59%)
Nov 23, 2009 40.91 41.46 40.67 40.86 278,846 +0.40(+0.99%)
Nov 20, 2009 40.27 40.64 40.20 40.46 391,429 -0.02(-0.05%)
Nov 19, 2009 40.98 40.98 40.28 40.48 348,956 -0.85(-2.06%)
Nov 18, 2009 41.51 41.67 41.07 41.33 261,965 -0.26(-0.63%)
Nov 17, 2009 41.39 41.70 41.31 41.59 311,583 +0.18(+0.43%)
Nov 16, 2009 41.15 41.61 41.12 41.41 394,464 +0.54(+1.32%)
Nov 13, 2009 40.55 41.11 40.43 40.87 392,423 +0.19(+0.47%)
Nov 12, 2009 40.92 41.34 40.48 40.68 559,645 -0.24(-0.59%)
Nov 11, 2009 41.50 41.50 40.72 40.92 595,851 -0.31(-0.75%)
Nov 10, 2009 40.90 41.41 40.84 41.23 500,644 +0.26(+0.63%)
Nov 09, 2009 40.42 41.00 40.42 40.97 748,305 +0.72(+1.79%)
Nov 06, 2009 40.10 40.83 40.03 40.25 723,137 +0.35(+0.88%)
Nov 05, 2009 39.72 40.46 39.72 39.90 852,002 +0.50(+1.27%)
Nov 04, 2009 39.66 40.25 39.14 39.40 814,483 +0.54(+1.39%)
Nov 03, 2009 38.22 39.08 38.10 38.86 637,999 +0.35(+0.91%)
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.