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 (%)
Jul 30, 2010 35.02 35.17 34.65 35.02 815,678 -0.13(-0.37%)
Jul 29, 2010 35.85 36.02 35.09 35.15 952,154 -0.37(-1.04%)
Jul 28, 2010 35.24 35.77 35.23 35.52 1,011,923 +0.19(+0.55%)
Jul 27, 2010 36.27 36.44 35.20 35.33 1,371,218 -0.80(-2.22%)
Jul 26, 2010 35.88 36.13 35.78 36.13 661,637 +0.28(+0.77%)
Jul 23, 2010 35.62 36.06 35.62 35.85 1,301,381 +0.19(+0.52%)
Jul 22, 2010 35.16 35.91 35.04 35.67 584,518 +0.89(+2.55%)
Jul 21, 2010 34.86 35.34 34.56 34.78 933,657 +0.05(+0.16%)
Jul 20, 2010 34.73 34.73 33.50 34.73 526,967 +0.73(+2.16%)
Jul 19, 2010 34.03 34.03 33.57 33.99 404,320 +0.22(+0.64%)
Jul 16, 2010 33.78 34.67 33.69 33.78 486,418 -0.95(-2.73%)
Jul 15, 2010 34.67 34.80 34.13 34.73 495,499 -0.01(-0.02%)
Jul 14, 2010 34.73 34.73 34.33 34.73 734,192 -0.18(-0.51%)
Jul 13, 2010 34.33 35.01 34.30 34.91 504,459 +0.85(+2.49%)
Jul 12, 2010 34.27 34.40 33.91 34.06 511,642 -0.38(-1.10%)
Jul 09, 2010 34.44 34.56 34.16 34.44 395,004 +0.18(+0.52%)
Jul 08, 2010 34.02 34.27 33.78 34.26 662,681 +0.49(+1.46%)
Jul 07, 2010 32.44 33.78 32.42 33.77 798,655 +1.33(+4.09%)
Jul 06, 2010 32.90 33.08 32.24 32.44 152 +0.04(+0.12%)
Jul 02, 2010 32.40 32.80 32.24 32.40 595,824 -0.24(-0.73%)
Jul 01, 2010 32.78 33.01 32.10 32.64 969,467 -0.09(-0.28%)
Jun 30, 2010 33.18 33.61 32.67 32.74 204 -0.52(-1.58%)
Jun 29, 2010 33.44 33.58 33.05 33.26 997,703 -0.95(-2.77%)
Jun 25, 2010 34.21 34.43 33.89 34.21 911,535 -0.15(-0.45%)
Jun 24, 2010 34.87 35.17 34.29 34.36 502,976 -0.66(-1.89%)
Jun 23, 2010 35.17 35.31 34.77 35.03 703,415 -0.11(-0.31%)
Jun 22, 2010 35.63 35.97 35.12 35.14 612,191 -0.40(-1.13%)
Jun 21, 2010 36.29 36.33 35.32 35.54 677,041 -0.13(-0.37%)
Jun 18, 2010 35.67 35.96 35.55 35.67 668,888 -0.03(-0.09%)
Jun 17, 2010 35.67 35.78 35.20 35.70 810,806 +0.01(+0.02%)
Jun 16, 2010 35.56 35.85 35.42 35.69 642,135 -0.05(-0.15%)
Jun 15, 2010 35.06 35.75 34.97 35.75 1,019,526 +0.93(+2.67%)
Jun 14, 2010 35.44 35.44 34.76 34.82 1,248,178 -0.28(-0.81%)
Jun 11, 2010 34.36 35.11 34.33 35.10 1,311,748 +0.50(+1.44%)
Jun 10, 2010 34.38 34.60 34.14 34.60 1,125,228 +0.77(+2.27%)
Jun 09, 2010 34.19 34.77 33.65 33.83 1,361,752 +0.12(+0.34%)
Jun 08, 2010 33.02 33.74 32.83 33.72 1,171,111 +0.72(+2.19%)
Jun 07, 2010 33.14 33.62 32.98 33.00 1,331,219 -0.08(-0.26%)
Jun 04, 2010 33.08 34.10 32.96 33.08 824,943 -1.29(-3.75%)
Jun 03, 2010 34.39 34.62 34.05 34.37 647,514 -0.11(-0.31%)
Jun 02, 2010 33.77 34.48 33.43 34.48 3,275 +0.91(+2.72%)
Jun 01, 2010 33.85 34.43 33.57 33.57 1,007,753 -0.59(-1.73%)
May 28, 2010 34.16 34.58 33.96 34.16 872,774 -0.52(-1.51%)
May 27, 2010 33.84 34.68 33.58 34.68 671,551 +1.47(+4.41%)
May 26, 2010 33.60 33.84 33.01 33.21 1,391,856 -0.28(-0.83%)
May 25, 2010 32.56 33.82 32.29 33.49 1,135,786 +0.08(+0.23%)
May 24, 2010 33.75 34.01 33.40 33.41 630,761 -0.51(-1.52%)
May 21, 2010 32.76 33.93 32.24 33.93 1,085,910 +0.72(+2.17%)
May 20, 2010 33.70 34.01 33.20 33.20 1,104,532 -1.30(-3.76%)
May 19, 2010 34.69 34.88 34.07 34.50 943,495 -0.35(-0.99%)
May 18, 2010 35.72 36.21 34.83 34.85 692,879 -0.60(-1.69%)
May 17, 2010 35.48 35.87 34.76 35.45 1,252,967 +0.08(+0.24%)
May 14, 2010 35.36 35.98 35.16 35.36 839,908 -0.75(-2.08%)
May 13, 2010 36.43 36.75 36.10 36.11 860,001 -0.36(-0.99%)
May 12, 2010 35.82 36.53 35.69 36.47 1,809,822 +0.72(+2.02%)
May 11, 2010 36.10 36.26 35.75 35.75 1,235,013 -0.35(-0.98%)
May 10, 2010 35.81 36.14 35.61 36.11 1,170,999 +1.49(+4.30%)
May 07, 2010 35.71 35.92 34.55 34.62 1,271,294 -1.17(-3.28%)
May 06, 2010 35.79 37.99 33.76 35.79 130 -1.72(-4.58%)
May 05, 2010 37.83 38.02 37.02 37.51 1,350,546 -0.51(-1.33%)
May 04, 2010 38.78 38.78 37.82 38.02 626,883 -1.14(-2.92%)
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.