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 (%)
Feb 27, 2009 19.98 20.56 19.92 20.08 0 -0.21(-1.05%)
Feb 26, 2009 20.07 20.94 20.07 20.30 1,352,930 +0.23(+1.14%)
Feb 25, 2009 20.19 20.41 19.96 20.07 1,161,996 -0.21(-1.05%)
Feb 24, 2009 20.11 20.46 19.69 20.28 999,020 +0.27(+1.34%)
Feb 23, 2009 21.06 21.06 19.96 20.01 1,117,589 -0.79(-3.82%)
Feb 20, 2009 20.69 21.17 20.49 20.81 0 -0.15(-0.73%)
Feb 19, 2009 21.49 21.70 20.85 20.96 1,031,121 -0.37(-1.75%)
Feb 18, 2009 21.81 21.88 21.08 21.33 1,206,332 -0.38(-1.76%)
Feb 17, 2009 21.40 22.08 21.23 21.72 1,236,032 -0.56(-2.53%)
Feb 13, 2009 22.32 22.75 22.23 22.28 739,641 -0.11(-0.48%)
Feb 12, 2009 22.16 22.46 21.61 22.39 1,039,321 -0.05(-0.20%)
Feb 11, 2009 22.85 23.24 22.31 22.43 1,099,405 -0.24(-1.04%)
Feb 10, 2009 23.28 23.81 22.51 22.67 1,533,435 -0.69(-2.97%)
Feb 09, 2009 23.53 23.72 23.07 23.36 1,247,828 -0.18(-0.75%)
Feb 06, 2009 24.10 24.37 23.35 23.54 2,424,594 -1.15(-4.67%)
Feb 05, 2009 22.62 25.08 20.99 24.69 5,083,756 +3.43(+16.12%)
Feb 04, 2009 21.35 21.59 21.09 21.27 1,605,762 +0.08(+0.36%)
Feb 03, 2009 21.71 21.75 21.01 21.19 1,678,513 -0.37(-1.70%)
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.