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 (%)
May 29, 2009 23.86 24.35 23.57 24.35 1,504,613 +0.66(+2.77%)
May 28, 2009 23.32 23.79 23.04 23.69 996,776 +0.43(+1.84%)
May 27, 2009 23.79 23.94 23.27 23.27 844,438 -0.63(-2.62%)
May 26, 2009 23.20 24.01 23.05 23.89 782,927 +0.50(+2.12%)
May 22, 2009 23.30 23.58 23.21 23.39 485,122 +0.18(+0.76%)
May 21, 2009 23.40 23.40 22.91 23.22 787,082 -0.40(-1.71%)
May 20, 2009 23.56 24.04 23.39 23.62 1,285,380 +0.21(+0.88%)
May 19, 2009 23.52 23.64 23.34 23.42 984,897 -0.13(-0.55%)
May 18, 2009 23.11 23.65 23.06 23.55 997,710 +0.65(+2.83%)
May 15, 2009 22.94 23.44 22.75 22.90 806,604 -0.11(-0.50%)
May 14, 2009 22.87 23.20 22.72 23.01 631,155 +0.18(+0.80%)
May 13, 2009 23.29 23.31 22.82 22.83 1,011,436 -0.73(-3.11%)
May 12, 2009 23.41 23.70 23.23 23.56 722,588 +0.30(+1.28%)
May 11, 2009 23.37 23.55 22.99 23.27 824,850 -0.37(-1.58%)
May 08, 2009 23.05 23.70 23.04 23.64 1,123,351 +0.63(+2.75%)
May 07, 2009 23.62 24.04 22.91 23.01 1,400,465 +0.04(+0.17%)
May 06, 2009 23.15 23.34 22.73 22.97 839,117 -0.09(-0.40%)
May 05, 2009 23.29 23.36 22.86 23.06 939,561 -0.27(-1.18%)
May 04, 2009 23.30 23.33 23.11 23.33 1,274,037 +0.56(+2.45%)
May 01, 2009 23.92 23.92 22.51 22.78 1,863,936 -1.04(-4.36%)
Apr 30, 2009 25.04 25.33 23.36 23.81 2,117,034 -1.03(-4.15%)
Apr 29, 2009 24.70 25.23 24.70 24.85 1,291,905 +0.34(+1.40%)
Apr 28, 2009 24.39 24.78 24.27 24.50 905,776 -0.18(-0.71%)
Apr 27, 2009 24.64 25.23 24.57 24.68 846,576 -0.52(-2.06%)
Apr 24, 2009 24.29 25.33 24.18 25.20 1,254,063 +1.02(+4.20%)
Apr 23, 2009 24.12 24.36 23.81 24.18 908,656 -0.11(-0.44%)
Apr 22, 2009 24.03 24.88 23.78 24.29 813,193 +0.12(+0.51%)
Apr 21, 2009 23.43 24.25 23.43 24.17 991,279 +0.34(+1.41%)
Apr 20, 2009 24.43 24.75 23.78 23.83 1,053,768 -0.90(-3.64%)
Apr 17, 2009 25.10 25.14 24.59 24.73 1,190,651 -0.29(-1.16%)
Apr 16, 2009 24.91 25.14 24.49 25.02 799,241 +0.19(+0.77%)
Apr 15, 2009 24.28 24.92 24.04 24.83 669,513 +0.33(+1.34%)
Apr 14, 2009 24.81 24.90 24.33 24.50 590,562 -0.52(-2.07%)
Apr 13, 2009 24.92 25.17 24.59 25.02 375,045 -0.05(-0.18%)
Apr 09, 2009 25.11 25.11 24.75 25.07 597,454 +0.68(+2.79%)
Apr 08, 2009 23.99 24.48 23.79 24.39 550,952 +0.44(+1.85%)
Apr 07, 2009 24.12 24.36 23.88 23.94 692,596 -0.58(-2.37%)
Apr 06, 2009 24.38 24.62 24.25 24.52 943,974 -0.17(-0.68%)
Apr 03, 2009 24.52 24.82 24.27 24.69 916,535 +0.14(+0.56%)
Apr 02, 2009 24.27 24.98 24.05 24.56 790,869 +0.88(+3.71%)
Apr 01, 2009 22.79 23.77 22.55 23.68 803,917 +0.43(+1.84%)
Mar 31, 2009 23.13 23.56 22.87 23.25 734,163 +0.26(+1.13%)
Mar 30, 2009 23.03 23.27 22.59 22.99 733,498 -1.20(-4.95%)
Mar 26, 2009 23.90 24.28 23.75 24.19 785,428 +0.53(+2.23%)
Mar 25, 2009 23.38 23.98 23.05 23.66 897,077 +0.40(+1.71%)
Mar 24, 2009 23.20 23.61 23.02 23.27 711,449 -0.14(-0.59%)
Mar 23, 2009 22.76 23.40 22.71 23.40 823,338 +1.53(+7.02%)
Mar 20, 2009 22.37 22.52 21.77 21.87 847,797 -0.42(-1.88%)
Mar 19, 2009 22.36 22.67 22.17 22.29 873,030 +0.08(+0.34%)
Mar 18, 2009 21.96 22.32 21.38 22.21 853,599 +0.08(+0.34%)
Mar 17, 2009 21.85 22.14 21.53 22.14 652,939 +0.43(+1.97%)
Mar 16, 2009 21.75 22.13 21.65 21.71 699,737 +0.09(+0.42%)
Mar 13, 2009 21.42 21.68 21.13 21.62 0 +0.18(+0.85%)
Mar 12, 2009 20.56 21.46 20.49 21.43 1,090,928 +0.68(+3.27%)
Mar 11, 2009 20.77 20.96 19.75 20.75 2,107,906 -0.60(-2.82%)
Mar 10, 2009 20.14 21.37 19.94 21.36 1,593,009 +1.02(+5.03%)
Mar 09, 2009 20.12 20.70 19.63 20.33 1,844,515 +0.81(+4.14%)
Mar 06, 2009 19.46 19.80 19.05 19.53 0 +0.21(+1.11%)
Mar 05, 2009 19.92 19.92 19.09 19.31 1,413,884 -0.71(-3.55%)
Mar 04, 2009 20.23 20.36 19.54 20.02 1,568,876 +0.63(+3.27%)
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.