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

107.97 +1.23 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 31.79 31.40 31.40 31.40 501,509 -0.29(-0.92%)
Dec 30, 2009 31.68 31.86 31.62 31.69 284,014 +0.04(+0.12%)
Dec 29, 2009 31.69 31.73 31.52 31.65 348,999 +0.08(+0.27%)
Dec 28, 2009 31.65 31.75 31.45 31.57 228,870 -0.02(-0.05%)
Dec 24, 2009 31.51 31.71 31.43 31.59 74,097 +0.17(+0.53%)
Dec 23, 2009 31.14 31.48 31.04 31.42 361,757 +0.30(+0.96%)
Dec 22, 2009 31.13 31.35 30.96 31.12 355,301 -0.02(-0.05%)
Dec 21, 2009 30.97 31.36 30.86 31.13 425,914 +0.28(+0.92%)
Dec 18, 2009 31.31 31.36 30.62 30.85 909,451 -0.31(-0.98%)
Dec 17, 2009 31.52 31.52 31.06 31.16 626,544 -0.71(-2.23%)
Dec 16, 2009 31.78 32.06 31.67 31.87 555,062 +0.22(+0.70%)
Dec 15, 2009 31.73 32.02 31.56 31.65 600,585 -0.30(-0.93%)
Dec 14, 2009 31.77 31.97 31.71 31.94 543,963 +0.50(+1.58%)
Dec 11, 2009 31.79 31.96 31.37 31.45 650,785 -0.13(-0.41%)
Dec 10, 2009 32.04 32.08 31.49 31.58 672,940 -0.17(-0.53%)
Dec 09, 2009 31.53 31.81 31.32 31.75 645,967 +0.25(+0.80%)
Dec 08, 2009 31.75 31.81 31.42 31.49 638,903 -0.31(-0.96%)
Dec 07, 2009 31.51 32.02 31.46 31.80 743,538 +0.39(+1.24%)
Dec 04, 2009 31.52 32.50 30.92 31.41 879,767 +0.47(+1.53%)
Dec 03, 2009 31.33 31.66 30.90 30.94 464,739 -0.53(-1.67%)
Dec 02, 2009 31.39 31.69 31.26 31.46 415,106 +0.15(+0.49%)
Dec 01, 2009 31.20 31.44 31.10 31.31 519,135 +0.23(+0.73%)
Nov 30, 2009 30.74 31.12 30.54 31.08 644,305 +0.31(+0.99%)
Nov 27, 2009 30.78 31.12 30.53 30.78 202,148 -0.67(-2.14%)
Nov 25, 2009 31.12 31.53 30.95 31.45 387,599 +0.44(+1.43%)
Nov 24, 2009 31.26 31.39 30.79 31.01 381,984 -0.18(-0.59%)
Nov 23, 2009 31.23 31.65 31.04 31.19 365,318 +0.31(+0.99%)
Nov 20, 2009 30.74 31.02 30.68 30.88 512,813 -0.02(-0.05%)
Nov 19, 2009 31.28 31.28 30.75 30.90 457,169 -0.65(-2.06%)
Nov 18, 2009 31.68 31.81 31.35 31.55 343,202 -0.20(-0.63%)
Nov 17, 2009 31.59 31.83 31.53 31.75 408,207 +0.14(+0.43%)
Nov 16, 2009 31.41 31.76 31.39 31.61 516,790 +0.41(+1.32%)
Nov 13, 2009 30.95 31.38 30.86 31.20 514,116 +0.15(+0.47%)
Nov 12, 2009 31.23 31.55 30.90 31.05 733,194 -0.18(-0.59%)
Nov 11, 2009 31.68 31.68 31.08 31.23 780,628 -0.24(-0.75%)
Nov 10, 2009 31.22 31.61 31.17 31.47 655,897 +0.20(+0.63%)
Nov 09, 2009 30.85 31.30 30.85 31.27 980,359 +0.55(+1.79%)
Nov 06, 2009 30.61 31.17 30.55 30.72 947,386 +0.27(+0.88%)
Nov 05, 2009 30.32 30.88 30.32 30.46 1,116,213 +0.38(+1.27%)
Nov 04, 2009 30.27 30.72 29.88 30.07 1,067,060 +0.41(+1.39%)
Nov 03, 2009 29.17 29.83 29.08 29.66 835,847 +0.27(+0.91%)
Nov 02, 2009 29.14 29.44 28.88 29.39 694,870 +0.32(+1.10%)
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%)
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.