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

108.10 +3.15 (+3.00%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 33.42 33.77 32.78 32.92 1,490,992 -0.95(-2.79%)
Feb 28, 2008 33.73 34.03 33.51 33.87 1,086,399 -0.21(-0.60%)
Feb 27, 2008 33.13 34.29 33.13 34.07 1,230,264 +0.81(+2.43%)
Feb 26, 2008 33.00 33.47 32.75 33.26 866,647 +0.16(+0.48%)
Feb 25, 2008 32.87 33.10 32.30 33.10 746,153 +0.38(+1.17%)
Feb 22, 2008 32.82 32.84 32.08 32.72 781,733 +0.08(+0.26%)
Feb 21, 2008 33.23 33.23 32.54 32.64 877,034 -0.34(-1.02%)
Feb 20, 2008 32.65 33.01 32.06 32.97 1,034,427 +0.31(+0.96%)
Feb 19, 2008 33.00 33.18 32.41 32.66 930,922 -0.05(-0.14%)
Feb 18, 2008 32.62 32.72 32.07 32.71 0 +0.00(+0.00%)
Feb 15, 2008 32.62 32.72 32.07 32.71 636,020 +0.08(+0.26%)
Feb 14, 2008 32.89 33.16 32.53 32.62 801,619 -0.31(-0.93%)
Feb 13, 2008 32.13 33.18 32.13 32.93 885,501 +0.15(+0.44%)
Feb 12, 2008 32.52 32.92 32.28 32.78 1,162,417 +0.39(+1.20%)
Feb 11, 2008 32.17 32.55 31.97 32.39 852,355 +0.15(+0.47%)
Feb 08, 2008 32.30 32.67 32.03 32.24 917,300 -0.18(-0.54%)
Feb 07, 2008 32.40 32.65 32.05 32.42 1,286,893 +0.08(+0.24%)
Feb 06, 2008 32.17 32.67 31.93 32.34 1,584,302 +0.30(+0.93%)
Feb 05, 2008 32.20 32.59 32.04 32.04 1,461,116 -0.45(-1.39%)
Feb 04, 2008 32.55 32.71 32.40 32.49 1,091,730 -0.08(-0.26%)
Feb 01, 2008 32.20 32.77 32.03 32.58 1,921,872 +0.10(+0.31%)
Jan 31, 2008 29.73 32.87 29.68 32.48 4,893,711 +2.34(+7.78%)
Jan 30, 2008 33.00 33.00 29.87 30.13 4,383,972 -3.07(-9.24%)
Jan 29, 2008 33.38 33.55 32.97 33.20 1,410,508 +0.16(+0.49%)
Jan 28, 2008 32.78 33.19 32.49 33.04 1,460,612 +0.24(+0.74%)
Jan 25, 2008 32.93 33.17 32.62 32.80 1,574,997 -0.05(-0.14%)
Jan 24, 2008 33.63 33.84 32.59 32.84 1,939,482 -0.92(-2.71%)
Jan 23, 2008 31.98 33.82 31.76 33.76 1,764,033 +0.96(+2.93%)
Jan 22, 2008 31.30 33.17 31.30 32.80 1,278,289 +0.12(+0.37%)
Jan 21, 2008 33.02 33.51 32.42 32.68 0 +0.00(+0.00%)
Jan 18, 2008 33.02 33.51 32.42 32.68 1,526,704 -0.23(-0.70%)
Jan 17, 2008 33.97 34.00 32.88 32.91 1,365,066 -0.92(-2.73%)
Jan 16, 2008 33.89 34.30 33.68 33.83 1,187,612 -0.24(-0.69%)
Jan 15, 2008 34.88 35.04 34.07 34.07 1,146,081 -1.01(-2.87%)
Jan 14, 2008 35.23 35.23 34.77 35.07 741,127 +0.18(+0.50%)
Jan 11, 2008 34.78 35.17 34.53 34.90 1,017,167 +0.05(+0.13%)
Jan 10, 2008 34.55 35.09 34.34 34.85 1,198,093 +0.09(+0.26%)
Jan 09, 2008 34.62 34.78 34.01 34.76 1,004,066 +0.11(+0.33%)
Jan 08, 2008 35.52 35.80 34.65 34.65 896,113 -0.79(-2.24%)
Jan 07, 2008 35.26 35.49 34.78 35.44 1,281,939 +0.26(+0.74%)
Jan 04, 2008 35.50 35.57 35.00 35.18 1,011,533 -0.50(-1.41%)
Jan 03, 2008 36.07 36.23 35.57 35.68 1,071,012 -0.34(-0.95%)
Jan 02, 2008 36.64 36.65 35.85 36.03 881,937 -0.71(-1.93%)
Jan 01, 2008 36.63 36.97 36.61 36.74 0 +0.00(+0.00%)
Dec 31, 2007 36.63 36.97 36.61 36.74 620,466 -0.08(-0.21%)
Dec 28, 2007 37.06 37.14 36.75 36.81 593,216 -0.09(-0.25%)
Dec 27, 2007 36.86 37.16 36.79 36.91 624,850 -0.09(-0.25%)
Dec 26, 2007 37.00 37.14 36.80 37.00 413,338 -0.11(-0.31%)
Dec 24, 2007 36.68 37.31 36.68 37.11 222,167 +0.27(+0.73%)
Dec 21, 2007 36.73 37.04 36.62 36.84 749,586 +0.44(+1.20%)
Dec 20, 2007 36.17 36.41 36.00 36.41 692,653 +0.29(+0.80%)
Dec 19, 2007 36.58 36.58 35.96 36.12 698,771 -0.38(-1.05%)
Dec 18, 2007 36.32 36.67 36.32 36.50 1,148,046 +0.37(+1.04%)
Dec 17, 2007 36.81 36.81 36.12 36.13 906,856 -0.84(-2.27%)
Dec 14, 2007 37.14 37.24 36.90 36.97 794,711 -0.44(-1.18%)
Dec 13, 2007 37.21 37.48 37.01 37.41 863,360 -0.04(-0.10%)
Dec 12, 2007 37.99 37.99 36.95 37.45 1,131,098 +0.22(+0.59%)
Dec 11, 2007 38.04 38.16 37.21 37.23 1,051,492 -0.91(-2.38%)
Dec 10, 2007 37.99 38.21 37.89 38.13 528,497 +0.15(+0.38%)
Dec 07, 2007 37.91 38.11 37.78 37.99 669,333 +0.21(+0.55%)
Dec 06, 2007 37.30 37.79 37.30 37.78 797,383 +0.48(+1.29%)
Dec 05, 2007 37.88 38.04 36.99 37.30 1,451,991 -0.23(-0.61%)
Dec 04, 2007 37.37 37.96 37.37 37.53 765,757 -0.26(-0.69%)
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.