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

108.25 +3.30 (+3.15%)
Streaming Delayed Price Updated: 3:32 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 26.40 27.13 26.36 26.91 752,356 +0.47(+1.79%)
Jul 30, 2009 26.36 26.78 26.30 26.44 754,288 +0.45(+1.73%)
Jul 29, 2009 26.18 26.28 25.91 25.99 955,526 -0.34(-1.30%)
Jul 28, 2009 26.22 26.36 25.94 26.33 801,976 +0.22(+0.85%)
Jul 27, 2009 26.33 26.34 26.01 26.11 644,004 -0.20(-0.75%)
Jul 24, 2009 26.02 26.31 25.71 26.31 644,511 +0.18(+0.70%)
Jul 23, 2009 25.80 26.31 25.69 26.13 983,963 +0.39(+1.51%)
Jul 22, 2009 25.62 26.11 25.62 25.74 919,016 +0.01(+0.03%)
Jul 21, 2009 25.79 26.03 25.31 25.73 684,368 +0.08(+0.33%)
Jul 20, 2009 25.47 25.68 25.20 25.65 707,022 +0.34(+1.33%)
Jul 17, 2009 25.26 25.46 25.09 25.31 721,309 -0.02(-0.09%)
Jul 16, 2009 24.95 25.39 24.88 25.33 858,344 +0.35(+1.41%)
Jul 15, 2009 24.67 24.99 24.62 24.98 696,175 +0.62(+2.54%)
Jul 14, 2009 24.26 24.40 23.99 24.36 618,899 +0.11(+0.44%)
Jul 13, 2009 23.77 24.26 23.76 24.26 908,806 +0.44(+1.83%)
Jul 10, 2009 23.75 23.97 23.44 23.82 910,135 -0.01(-0.03%)
Jul 09, 2009 24.17 24.17 23.64 23.83 732,114 -0.15(-0.64%)
Jul 08, 2009 24.13 24.26 23.82 23.98 764,333 -0.16(-0.66%)
Jul 07, 2009 24.66 24.81 24.14 24.14 1,088,460 -0.52(-2.10%)
Jul 06, 2009 24.04 24.72 24.04 24.66 710,636 +0.50(+2.09%)
Jul 02, 2009 24.73 24.73 24.16 24.16 648,914 -0.81(-3.24%)
Jul 01, 2009 24.97 25.31 24.87 24.97 582,736 -0.01(-0.03%)
Jun 30, 2009 24.98 25.12 24.63 24.98 1,116,626 -0.11(-0.43%)
Jun 29, 2009 24.70 25.23 24.66 25.08 605,217 +0.36(+1.45%)
Jun 26, 2009 24.60 24.90 24.37 24.72 789,954 +0.10(+0.40%)
Jun 25, 2009 24.27 24.65 24.26 24.62 946,733 +0.37(+1.51%)
Jun 24, 2009 24.49 24.61 24.14 24.26 940,021 -0.14(-0.59%)
Jun 23, 2009 24.56 24.59 24.22 24.40 849,434 +0.14(+0.57%)
Jun 22, 2009 24.48 24.64 24.27 24.27 899,668 -0.52(-2.09%)
Jun 19, 2009 24.91 24.94 24.56 24.78 1,031,701 +0.11(+0.43%)
Jun 18, 2009 24.54 24.93 24.43 24.68 649,515 -0.01(-0.03%)
Jun 17, 2009 24.23 24.98 24.20 24.68 1,059,674 +0.38(+1.57%)
Jun 16, 2009 24.87 24.92 24.30 24.30 1,019,660 -0.47(-1.91%)
Jun 15, 2009 24.82 24.91 24.49 24.78 803,108 -0.38(-1.52%)
Jun 12, 2009 25.19 25.30 24.85 25.16 819,145 -0.15(-0.60%)
Jun 11, 2009 25.19 25.59 25.18 25.31 965,472 +0.24(+0.97%)
Jun 10, 2009 25.36 25.48 24.81 25.07 884,577 -0.09(-0.36%)
Jun 09, 2009 24.98 25.24 24.78 25.16 1,164,939 +0.10(+0.40%)
Jun 08, 2009 25.00 25.27 24.75 25.06 533,636 -0.32(-1.26%)
Jun 05, 2009 25.53 25.53 24.94 25.38 935,958 +0.21(+0.85%)
Jun 04, 2009 25.14 25.23 24.81 25.17 539,891 +0.21(+0.86%)
Jun 03, 2009 25.39 25.49 24.65 24.95 759,750 -0.63(-2.45%)
Jun 02, 2009 25.07 25.69 24.90 25.58 1,230,405 +0.40(+1.61%)
Jun 01, 2009 24.61 25.32 24.61 25.17 862,587 +0.82(+3.39%)
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%)
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.