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

148.45 USD -0.65 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 40.66 40.94 39.99 40.21 0 -0.80(-1.95%)
Aug 28, 2008 40.81 41.03 40.53 41.01 880,221 +0.48(+1.18%)
Aug 27, 2008 40.61 40.91 40.12 40.53 745,888 -0.34(-0.83%)
Aug 26, 2008 40.72 40.93 40.43 40.87 315,794 +0.22(+0.54%)
Aug 25, 2008 41.21 41.21 40.14 40.65 407,006 -0.58(-1.41%)
Aug 22, 2008 41.25 41.53 40.86 41.23 0 +0.33(+0.81%)
Aug 21, 2008 40.56 41.10 40.55 40.90 305,063 -0.06(-0.15%)
Aug 20, 2008 40.95 41.10 40.55 40.96 438,238 -0.10(-0.24%)
Aug 19, 2008 41.87 41.87 40.95 41.06 447,766 -0.70(-1.68%)
Aug 18, 2008 42.10 42.77 41.64 41.76 598,088 -0.31(-0.74%)
Aug 15, 2008 41.85 42.33 41.76 42.07 0 +0.32(+0.77%)
Aug 14, 2008 41.63 41.86 41.08 41.75 545,451 +0.13(+0.31%)
Aug 13, 2008 41.56 41.97 41.02 41.62 587,065 +0.04(+0.10%)
Aug 12, 2008 40.63 41.96 40.63 41.58 787,500 +0.95(+2.34%)
Aug 11, 2008 39.90 40.75 39.47 40.63 681,145 +0.75(+1.88%)
Aug 08, 2008 38.65 39.93 38.50 39.88 618,135 +1.21(+3.13%)
Aug 07, 2008 39.15 39.27 38.66 38.67 545,753 -0.77(-1.95%)
Aug 06, 2008 38.87 39.62 38.71 39.44 632,111 +0.37(+0.95%)
Aug 05, 2008 38.61 39.24 38.61 39.07 858,578 +0.32(+0.83%)
Aug 04, 2008 39.40 39.70 38.61 38.75 637,371 -0.95(-2.39%)
Aug 01, 2008 40.16 40.16 39.50 39.70 710,594 -0.52(-1.29%)
Jul 31, 2008 40.79 41.03 38.00 40.22 1,327,385 -0.71(-1.73%)
Jul 30, 2008 39.86 41.42 39.81 40.93 801,997 +0.96(+2.40%)
Jul 29, 2008 39.97 40.12 39.31 39.97 486,207 +0.64(+1.63%)
Jul 28, 2008 39.74 40.07 38.50 39.33 580,603 -0.39(-0.98%)
Jul 25, 2008 39.62 40.04 39.33 39.72 635,758 +0.29(+0.74%)
Jul 24, 2008 40.27 40.29 39.43 39.43 806,477 -0.76(-1.89%)
Jul 23, 2008 40.95 41.05 40.14 40.19 845,524 -0.93(-2.26%)
Jul 22, 2008 40.36 41.22 40.11 41.12 1,236,950 -0.44(-1.06%)
Jul 21, 2008 41.54 41.65 41.02 41.56 484,565 +0.25(+0.61%)
Jul 18, 2008 41.49 41.89 41.00 41.31 594,768 -0.09(-0.22%)
Jul 17, 2008 41.10 41.54 40.62 41.40 773,543 +0.56(+1.37%)
Jul 16, 2008 40.14 40.88 39.63 40.84 786,293 +0.82(+2.05%)
Jul 15, 2008 39.80 40.54 38.94 40.02 766,528 +0.20(+0.50%)
Jul 14, 2008 39.83 40.25 39.49 39.82 651,322 +0.09(+0.23%)
Jul 11, 2008 39.27 40.06 38.88 39.73 579,074 +0.15(+0.38%)
Jul 10, 2008 39.14 39.91 39.09 39.58 677,027 +0.34(+0.87%)
Jul 09, 2008 39.88 40.23 39.24 39.24 763,731 -0.54(-1.36%)
Jul 08, 2008 39.33 39.88 39.11 39.78 884,820 +0.45(+1.14%)
Jul 07, 2008 39.52 39.77 38.95 39.33 1,054,313 -0.30(-0.76%)
Jul 04, 2008 38.27 39.65 38.17 39.63 584,139 +0.00(+0.00%)
Jul 03, 2008 38.27 39.65 38.17 39.63 584,139 +1.36(+3.55%)
Jul 02, 2008 39.11 39.44 38.27 38.27 729,627 -1.01(-2.57%)
Jul 01, 2008 38.67 39.38 38.46 39.28 855,362 +0.22(+0.56%)
Jun 30, 2008 39.73 39.88 38.96 39.06 1,007,984 -0.65(-1.64%)
Jun 27, 2008 40.20 40.42 39.48 39.71 840,648 -0.42(-1.05%)
Jun 26, 2008 40.55 40.60 39.95 40.13 811,053 -0.63(-1.55%)
Jun 25, 2008 39.83 41.07 39.80 40.76 1,281,872 +0.97(+2.44%)
Jun 24, 2008 40.43 40.64 39.49 39.79 1,009,191 -0.96(-2.36%)
Jun 23, 2008 40.25 40.90 40.07 40.75 467,741 +0.54(+1.34%)
Jun 20, 2008 40.40 40.60 40.04 40.21 571,670 -0.31(-0.77%)
Jun 19, 2008 40.69 40.97 40.19 40.52 633,226 +0.15(+0.37%)
Jun 18, 2008 40.58 40.92 40.19 40.37 366,746 -0.46(-1.13%)
Jun 17, 2008 41.54 41.54 40.76 40.83 425,888 -0.32(-0.78%)
Jun 16, 2008 40.84 41.47 39.70 41.15 373,079 -0.04(-0.10%)
Jun 13, 2008 41.44 41.84 41.13 41.19 588,892 +0.13(+0.32%)
Jun 12, 2008 40.99 41.40 40.77 41.06 318,602 +0.34(+0.83%)
Jun 11, 2008 41.22 41.72 40.72 40.72 435,817 -0.69(-1.67%)
Jun 10, 2008 41.05 41.63 40.82 41.41 502,510 -0.31(-0.74%)
Jun 09, 2008 41.87 42.10 41.51 41.72 541,704 -0.01(-0.02%)
Jun 06, 2008 42.31 42.77 41.73 41.73 633,092 -1.16(-2.70%)
Jun 05, 2008 42.30 42.97 42.24 42.89 624,484 +0.85(+2.02%)
Jun 04, 2008 41.54 42.45 41.54 42.04 455,354 +0.40(+0.96%)
Jun 03, 2008 41.75 42.12 41.27 41.64 549,372 -0.02(-0.05%)
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.