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

132.58 USD -2.39 (-1.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 28.72 29.87 28.72 29.72 474,572 +0.98(+3.41%)
Dec 30, 2008 28.07 28.78 27.79 28.74 782,703 +1.01(+3.64%)
Dec 29, 2008 27.99 28.00 27.42 27.73 477,154 -0.36(-1.28%)
Dec 26, 2008 27.95 28.14 27.65 28.09 297,311 +0.31(+1.12%)
Dec 24, 2008 27.84 28.04 27.27 27.78 378,938 -0.10(-0.36%)
Dec 23, 2008 28.96 28.96 27.76 27.88 844,834 -0.51(-1.80%)
Dec 22, 2008 29.06 29.20 27.74 28.39 811,077 -0.81(-2.77%)
Dec 19, 2008 29.41 29.86 29.07 29.20 814,657 -0.14(-0.48%)
Dec 18, 2008 29.88 30.07 29.04 29.34 773,022 -0.32(-1.08%)
Dec 17, 2008 30.16 30.28 29.41 29.66 874,387 -0.81(-2.66%)
Dec 16, 2008 30.31 30.58 29.68 30.47 1,093,855 +0.94(+3.18%)
Dec 15, 2008 30.10 30.25 29.31 29.53 816,445 -0.56(-1.86%)
Dec 12, 2008 28.88 30.32 28.58 30.09 784,205 +0.87(+2.98%)
Dec 11, 2008 30.15 31.08 29.03 29.22 799,856 -1.59(-5.16%)
Dec 10, 2008 30.70 31.18 30.28 30.81 689,929 +0.51(+1.68%)
Dec 09, 2008 30.76 31.32 30.07 30.30 643,518 -0.70(-2.26%)
Dec 08, 2008 30.41 31.19 29.98 31.00 825,279 +1.35(+4.55%)
Dec 05, 2008 28.47 29.74 27.30 29.65 814,920 +1.18(+4.14%)
Dec 04, 2008 28.96 29.51 28.08 28.47 617,171 -1.00(-3.39%)
Dec 03, 2008 28.82 29.51 28.52 29.47 709,391 +0.43(+1.48%)
Dec 02, 2008 28.78 29.08 28.20 29.04 775,744 +0.75(+2.65%)
Dec 01, 2008 30.01 30.55 28.19 28.29 1,049,172 -2.25(-7.37%)
Nov 28, 2008 30.11 30.62 30.01 30.54 308,829 +0.05(+0.16%)
Nov 26, 2008 28.91 30.51 28.58 30.49 562,999 +0.97(+3.29%)
Nov 25, 2008 29.60 30.32 28.46 29.52 840,344 +0.87(+3.04%)
Nov 24, 2008 27.67 29.36 27.50 28.65 1,196,646 +1.38(+5.06%)
Nov 21, 2008 24.75 27.39 24.75 27.27 1,569,226 +2.37(+9.52%)
Nov 20, 2008 25.87 27.16 24.72 24.90 1,469,079 -1.27(-4.85%)
Nov 19, 2008 27.67 28.19 26.17 26.17 678,766 -1.49(-5.39%)
Nov 18, 2008 28.00 28.73 27.07 27.66 746,528 -0.37(-1.32%)
Nov 17, 2008 27.48 28.62 27.40 28.03 1,048,744 +0.17(+0.61%)
Nov 14, 2008 28.83 29.48 27.85 27.86 0 -1.60(-5.43%)
Nov 13, 2008 27.90 29.46 27.00 29.46 1,124,422 +1.68(+6.05%)
Nov 12, 2008 28.03 28.33 27.57 27.78 908,429 -0.70(-2.46%)
Nov 11, 2008 29.63 29.63 28.13 28.48 637,217 -1.11(-3.75%)
Nov 10, 2008 30.16 30.74 29.08 29.59 653,104 +0.04(+0.14%)
Nov 07, 2008 28.84 29.65 28.63 29.55 654,174 +0.79(+2.75%)
Nov 06, 2008 30.60 31.59 28.73 28.76 1,288,513 -2.41(-7.73%)
Nov 05, 2008 32.13 32.49 31.10 31.17 772,455 -1.33(-4.09%)
Nov 04, 2008 32.75 33.11 32.07 32.50 897,151 +0.09(+0.28%)
Nov 03, 2008 31.94 32.53 31.71 32.41 703,728 +0.53(+1.66%)
Oct 31, 2008 31.45 32.11 30.95 31.88 1,461,607 +0.27(+0.85%)
Oct 30, 2008 34.70 34.80 30.52 31.61 1,748,972 -2.36(-6.95%)
Oct 29, 2008 33.92 34.84 33.23 33.97 1,155,217 +0.17(+0.50%)
Oct 28, 2008 31.35 33.85 30.48 33.80 967,870 +3.28(+10.75%)
Oct 27, 2008 31.51 32.54 30.51 30.52 660,955 -1.43(-4.48%)
Oct 24, 2008 30.66 32.72 30.66 31.95 960,698 -0.59(-1.81%)
Oct 23, 2008 33.57 33.98 31.29 32.54 1,616,521 -1.25(-3.70%)
Oct 22, 2008 34.62 35.74 32.92 33.79 1,076,441 -2.11(-5.88%)
Oct 21, 2008 36.40 37.27 35.76 35.90 625,774 -1.06(-2.87%)
Oct 20, 2008 35.67 37.00 35.67 36.96 1,285,514 +0.92(+2.55%)
Oct 17, 2008 36.53 37.83 35.56 36.04 834,072 -1.20(-3.22%)
Oct 16, 2008 35.01 37.28 33.00 37.24 1,666,416 +2.18(+6.22%)
Oct 15, 2008 36.84 37.40 35.04 35.06 1,532,464 -2.27(-6.08%)
Oct 14, 2008 41.99 41.99 36.71 37.33 1,215,335 -2.00(-5.09%)
Oct 13, 2008 36.25 39.33 36.24 39.33 829,187 +3.68(+10.32%)
Oct 10, 2008 35.37 37.26 33.56 35.65 0 -0.39(-1.08%)
Oct 09, 2008 38.05 38.63 36.04 36.04 1,908,394 -1.83(-4.83%)
Oct 08, 2008 37.07 40.18 36.72 37.87 1,350,985 +0.11(+0.29%)
Oct 07, 2008 39.14 39.49 37.62 37.76 1,561,994 -1.14(-2.93%)
Oct 06, 2008 37.03 39.43 35.91 38.90 1,846,855 +1.05(+2.77%)
Oct 03, 2008 38.85 39.15 37.14 37.85 0 -0.52(-1.36%)
Oct 02, 2008 39.01 39.04 38.19 38.37 1,186,810 -0.66(-1.69%)
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.