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

119.32 -2.73 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 43.79 44.24 42.94 43.13 1,138,069 -1.24(-2.79%)
Feb 28, 2008 44.19 44.58 43.90 44.37 829,245 -0.27(-0.60%)
Feb 27, 2008 43.41 44.93 43.41 44.64 939,056 +1.06(+2.43%)
Feb 26, 2008 43.24 43.85 42.90 43.58 661,509 +0.21(+0.48%)
Feb 25, 2008 43.06 43.37 42.31 43.37 569,536 +0.50(+1.17%)
Feb 22, 2008 43.00 43.03 42.03 42.87 596,694 +0.11(+0.26%)
Feb 21, 2008 43.54 43.54 42.63 42.76 669,437 -0.44(-1.02%)
Feb 20, 2008 42.78 43.25 42.00 43.20 789,575 +0.41(+0.96%)
Feb 19, 2008 43.23 43.47 42.46 42.79 710,570 -0.06(-0.14%)
Feb 18, 2008 42.74 42.87 42.02 42.85 0 +0.00(+0.00%)
Feb 15, 2008 42.74 42.87 42.02 42.85 485,472 +0.11(+0.26%)
Feb 14, 2008 43.09 43.44 42.62 42.74 611,873 -0.40(-0.93%)
Feb 13, 2008 42.10 43.47 42.10 43.14 675,900 +0.19(+0.44%)
Feb 12, 2008 42.61 43.13 42.29 42.95 887,269 +0.51(+1.20%)
Feb 11, 2008 42.14 42.65 41.89 42.44 650,600 +0.20(+0.47%)
Feb 08, 2008 42.31 42.80 41.96 42.24 700,172 -0.23(-0.54%)
Feb 07, 2008 42.45 42.78 41.99 42.47 982,281 +0.10(+0.24%)
Feb 06, 2008 42.15 42.80 41.83 42.37 1,209,292 +0.39(+0.93%)
Feb 05, 2008 42.18 42.69 41.98 41.98 1,115,265 -0.59(-1.39%)
Feb 04, 2008 42.64 42.85 42.45 42.57 833,314 -0.11(-0.26%)
Feb 01, 2008 42.19 42.93 41.96 42.68 1,466,958 +0.13(+0.31%)
Jan 31, 2008 38.95 43.06 38.88 42.55 3,735,352 +3.07(+7.78%)
Jan 30, 2008 43.23 43.23 39.13 39.48 3,346,270 -4.02(-9.24%)
Jan 29, 2008 43.73 43.96 43.19 43.50 1,076,636 +0.21(+0.49%)
Jan 28, 2008 42.94 43.48 42.56 43.29 1,114,880 +0.32(+0.74%)
Jan 25, 2008 43.14 43.46 42.74 42.97 1,202,190 -0.06(-0.14%)
Jan 24, 2008 44.06 44.34 42.69 43.03 1,480,400 -1.20(-2.71%)
Jan 23, 2008 41.90 44.31 41.61 44.23 1,346,480 +1.26(+2.93%)
Jan 22, 2008 41.01 43.46 41.01 42.97 975,714 +0.16(+0.37%)
Jan 21, 2008 43.26 43.90 42.48 42.81 0 +0.00(+0.00%)
Jan 18, 2008 43.26 43.90 42.48 42.81 1,165,328 -0.30(-0.70%)
Jan 17, 2008 44.50 44.55 43.08 43.11 1,041,950 -1.21(-2.73%)
Jan 16, 2008 44.40 44.94 44.13 44.32 906,500 -0.31(-0.69%)
Jan 15, 2008 45.69 45.91 44.63 44.63 874,800 -1.32(-2.87%)
Jan 14, 2008 46.16 46.16 45.55 45.95 565,700 +0.23(+0.50%)
Jan 11, 2008 45.57 46.07 45.24 45.72 776,400 +0.06(+0.13%)
Jan 10, 2008 45.26 45.97 44.99 45.66 914,500 +0.12(+0.26%)
Jan 09, 2008 45.35 45.56 44.56 45.54 766,400 +0.15(+0.33%)
Jan 08, 2008 46.53 46.90 45.39 45.39 684,000 -1.04(-2.24%)
Jan 07, 2008 46.20 46.49 45.56 46.43 978,500 +0.34(+0.74%)
Jan 04, 2008 46.51 46.60 45.86 46.09 772,100 -0.66(-1.41%)
Jan 03, 2008 47.26 47.46 46.60 46.75 817,500 -0.45(-0.95%)
Jan 02, 2008 48.00 48.01 46.97 47.20 673,180 -0.93(-1.93%)
Jan 01, 2008 47.99 48.43 47.96 48.13 0 +0.00(+0.00%)
Dec 31, 2007 47.99 48.43 47.96 48.13 473,600 -0.10(-0.21%)
Dec 28, 2007 48.55 48.66 48.15 48.23 452,800 -0.12(-0.25%)
Dec 27, 2007 48.29 48.69 48.20 48.35 476,946 -0.12(-0.25%)
Dec 26, 2007 48.47 48.66 48.21 48.47 315,500 -0.15(-0.31%)
Dec 24, 2007 48.06 48.88 48.06 48.62 169,580 +0.35(+0.73%)
Dec 21, 2007 48.12 48.52 47.98 48.27 572,157 +0.57(+1.19%)
Dec 20, 2007 47.39 47.70 47.17 47.70 528,700 +0.38(+0.80%)
Dec 19, 2007 47.92 47.92 47.11 47.32 533,370 -0.50(-1.05%)
Dec 18, 2007 47.58 48.04 47.58 47.82 876,300 +0.49(+1.04%)
Dec 17, 2007 48.23 48.23 47.32 47.33 692,200 -1.10(-2.27%)
Dec 14, 2007 48.66 48.79 48.34 48.43 606,600 -0.58(-1.18%)
Dec 13, 2007 48.75 49.10 48.49 49.01 659,000 -0.05(-0.10%)
Dec 12, 2007 49.77 49.77 48.41 49.06 863,363 +0.29(+0.59%)
Dec 11, 2007 49.83 49.99 48.75 48.77 802,600 -1.19(-2.38%)
Dec 10, 2007 49.77 50.06 49.64 49.96 403,400 +0.19(+0.38%)
Dec 07, 2007 49.67 49.93 49.50 49.77 510,900 +0.27(+0.55%)
Dec 06, 2007 48.87 49.51 48.87 49.50 608,640 +0.63(+1.29%)
Dec 05, 2007 49.63 49.83 48.46 48.87 1,108,300 -0.30(-0.61%)
Dec 04, 2007 48.96 49.73 48.96 49.17 584,500 -0.34(-0.69%)
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.