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

144.08 USD -1.73 (-1.19%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 47.62 47.90 47.58 47.67 695,621 -0.02(-0.04%)
Mar 30, 2010 48.08 48.83 47.63 47.69 1,098,330 -0.27(-0.56%)
Mar 29, 2010 46.81 48.15 46.81 47.96 1,132,212 +2.31(+5.06%)
Mar 26, 2010 45.75 46.14 45.26 45.65 595,103 -0.13(-0.28%)
Mar 25, 2010 45.98 46.57 45.73 45.78 619,096 -0.02(-0.04%)
Mar 24, 2010 46.04 46.23 45.70 45.80 378,580 -0.26(-0.56%)
Mar 23, 2010 45.45 46.09 45.31 46.06 413,074 +0.58(+1.28%)
Mar 22, 2010 44.49 45.48 44.22 45.48 426,513 +0.50(+1.11%)
Mar 19, 2010 45.44 45.74 44.84 44.98 465,378 -0.44(-0.97%)
Mar 18, 2010 45.46 45.70 45.33 45.42 340,739 +0.02(+0.04%)
Mar 17, 2010 45.43 45.49 45.19 45.40 270,041 +0.03(+0.07%)
Mar 16, 2010 45.00 45.41 44.75 45.37 357,679 +0.38(+0.84%)
Mar 15, 2010 44.76 45.00 44.75 44.99 396,378 +0.26(+0.58%)
Mar 12, 2010 44.38 44.73 44.26 44.73 254,352 +0.60(+1.36%)
Mar 11, 2010 43.79 44.13 43.49 44.13 215,530 +0.19(+0.43%)
Mar 10, 2010 43.79 44.11 43.53 43.94 383,705 -0.09(-0.20%)
Mar 09, 2010 44.21 44.36 43.88 44.03 270,521 -0.24(-0.54%)
Mar 08, 2010 44.45 44.56 44.13 44.27 232,025 -0.22(-0.49%)
Mar 05, 2010 43.85 44.57 43.83 44.49 469,789 +0.96(+2.21%)
Mar 04, 2010 42.92 43.75 43.04 43.53 421,380 +0.61(+1.42%)
Mar 03, 2010 42.89 43.32 42.84 42.92 293,244 +0.08(+0.19%)
Mar 02, 2010 42.50 42.85 42.42 42.84 482,134 +0.49(+1.16%)
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.