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

145.85 USD +0.08 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 42.12 42.23 41.75 42.11 395,404 +0.14(+0.33%)
Feb 25, 2010 41.50 41.97 41.01 41.97 462,127 +0.07(+0.17%)
Feb 24, 2010 41.91 42.13 41.61 41.90 561,676 +0.16(+0.38%)
Feb 23, 2010 42.19 42.30 41.63 41.74 525,889 -0.51(-1.21%)
Feb 22, 2010 42.48 42.48 41.95 42.25 242,349 -0.23(-0.54%)
Feb 19, 2010 42.23 42.70 41.95 42.48 371,341 +0.10(+0.24%)
Feb 18, 2010 42.08 42.42 41.88 42.38 317,077 +0.28(+0.67%)
Feb 17, 2010 42.13 42.61 41.70 42.10 479,542 +0.10(+0.24%)
Feb 16, 2010 41.87 42.03 41.49 42.00 522,457 +0.32(+0.77%)
Feb 12, 2010 41.20 41.68 41.68 41.68 486,400 -0.01(-0.02%)
Feb 11, 2010 41.28 41.73 40.86 41.69 671,735 +0.25(+0.60%)
Feb 10, 2010 41.11 41.65 40.89 41.44 664,598 +0.36(+0.88%)
Feb 09, 2010 40.32 41.40 39.95 41.08 842,364 +1.23(+3.09%)
Feb 08, 2010 40.17 40.54 39.73 39.85 651,884 -0.40(-0.99%)
Feb 05, 2010 40.15 40.76 39.32 40.25 803,164 +0.02(+0.05%)
Feb 04, 2010 41.07 41.11 40.22 40.23 901,920 -1.13(-2.73%)
Feb 03, 2010 40.80 41.49 40.80 41.36 543,340 +0.28(+0.68%)
Feb 02, 2010 40.38 41.15 40.05 41.08 569,093 +0.67(+1.66%)
Feb 01, 2010 40.03 40.44 39.83 40.41 386,147 +0.64(+1.61%)
Jan 29, 2010 40.16 40.75 39.77 39.77 430,935 -0.23(-0.57%)
Jan 28, 2010 40.35 40.49 39.28 40.00 560,044 -0.28(-0.70%)
Jan 27, 2010 40.20 40.57 39.78 40.28 286,336 -0.02(-0.05%)
Jan 26, 2010 40.65 40.87 40.23 40.30 335,871 -0.57(-1.39%)
Jan 25, 2010 41.39 41.41 40.72 40.87 287,813 -0.08(-0.20%)
Jan 22, 2010 41.48 41.76 40.90 40.95 536,523 -0.73(-1.75%)
Jan 21, 2010 42.35 42.90 41.66 41.68 479,784 -0.44(-1.04%)
Jan 20, 2010 42.36 42.39 41.39 42.12 757,681 -0.64(-1.50%)
Jan 19, 2010 42.06 42.76 41.93 42.76 272,702 +0.74(+1.76%)
Jan 15, 2010 42.03 42.02 42.02 42.02 447,800 -0.10(-0.24%)
Jan 14, 2010 41.89 42.20 41.83 42.12 278,591 +0.01(+0.02%)
Jan 13, 2010 41.43 42.15 41.37 42.11 295,812 +0.69(+1.67%)
Jan 12, 2010 41.21 41.52 41.00 41.42 331,808 -0.11(-0.26%)
Jan 11, 2010 41.55 41.62 41.17 41.53 249,878 +0.13(+0.31%)
Jan 08, 2010 41.33 41.40 40.98 41.40 248,908 -0.15(-0.36%)
Jan 07, 2010 41.65 41.84 41.07 41.55 401,968 -0.32(-0.76%)
Jan 06, 2010 41.63 41.97 41.51 41.87 375,540 +0.17(+0.41%)
Jan 05, 2010 41.86 41.93 41.44 41.70 348,837 -0.31(-0.74%)
Jan 04, 2010 41.51 42.02 41.50 42.01 285,939 +0.87(+2.11%)
Dec 31, 2009 41.65 41.14 41.14 41.14 382,800 -0.38(-0.92%)
Dec 30, 2009 41.50 41.74 41.43 41.52 216,787 +0.05(+0.12%)
Dec 29, 2009 41.52 41.57 41.30 41.47 266,390 +0.11(+0.27%)
Dec 28, 2009 41.46 41.60 41.20 41.36 174,696 -0.02(-0.05%)
Dec 24, 2009 41.28 41.54 41.18 41.38 56,558 +0.22(+0.53%)
Dec 23, 2009 40.80 41.24 40.66 41.16 276,128 +0.39(+0.96%)
Dec 22, 2009 40.79 41.07 40.56 40.77 271,200 -0.02(-0.05%)
Dec 21, 2009 40.58 41.08 40.43 40.79 325,099 +0.37(+0.92%)
Dec 18, 2009 41.02 41.08 40.12 40.42 694,181 -0.40(-0.98%)
Dec 17, 2009 41.30 41.30 40.69 40.82 478,239 -0.93(-2.23%)
Dec 16, 2009 41.64 42.00 41.49 41.75 423,677 +0.29(+0.70%)
Dec 15, 2009 41.57 41.95 41.35 41.46 458,425 -0.39(-0.93%)
Dec 14, 2009 41.62 41.89 41.54 41.85 415,205 +0.65(+1.58%)
Dec 11, 2009 41.65 41.87 41.10 41.20 496,742 -0.17(-0.41%)
Dec 10, 2009 41.98 42.03 41.26 41.37 513,653 -0.22(-0.53%)
Dec 09, 2009 41.31 41.68 41.03 41.59 493,065 +0.33(+0.80%)
Dec 08, 2009 41.60 41.68 41.17 41.26 487,673 -0.40(-0.96%)
Dec 07, 2009 41.28 41.95 41.22 41.66 567,540 +0.51(+1.24%)
Dec 04, 2009 41.30 42.58 40.51 41.15 671,523 +0.62(+1.53%)
Dec 03, 2009 41.05 41.48 40.48 40.53 354,734 -0.69(-1.67%)
Dec 02, 2009 41.13 41.52 40.96 41.22 316,849 +0.20(+0.49%)
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.