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

145.32 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 41.87 42.01 41.45 41.66 605,305 -0.30(-0.71%)
May 30, 2008 41.53 42.11 41.50 41.96 879,754 +0.44(+1.06%)
May 29, 2008 41.32 41.78 40.92 41.52 473,901 +0.20(+0.48%)
May 28, 2008 40.92 41.41 40.71 41.32 435,066 +0.54(+1.32%)
May 27, 2008 40.52 40.90 40.43 40.78 495,211 +0.31(+0.77%)
May 26, 2008 41.00 41.00 40.24 40.47 0 +0.00(+0.00%)
May 23, 2008 41.00 41.00 40.24 40.47 455,891 -0.54(-1.32%)
May 22, 2008 41.07 41.38 40.85 41.01 810,363 -0.22(-0.53%)
May 21, 2008 42.13 42.27 41.09 41.23 528,260 -0.90(-2.14%)
May 20, 2008 41.87 42.13 41.56 42.13 521,433 +0.17(+0.41%)
May 19, 2008 41.89 42.33 41.85 41.96 749,241 -0.14(-0.33%)
May 16, 2008 42.08 42.18 41.73 42.10 787,514 -0.10(-0.24%)
May 15, 2008 42.22 42.52 41.74 42.20 887,222 -0.16(-0.38%)
May 14, 2008 42.26 42.96 42.26 42.36 750,614 +0.40(+0.95%)
May 13, 2008 42.63 42.63 41.63 41.96 676,623 -0.54(-1.27%)
May 12, 2008 42.41 42.72 41.93 42.50 916,376 +0.24(+0.57%)
May 09, 2008 42.04 42.40 41.58 42.26 558,342 -0.27(-0.63%)
May 08, 2008 42.09 42.65 42.09 42.53 731,092 +0.28(+0.66%)
May 07, 2008 42.35 42.91 42.13 42.25 923,652 +0.06(+0.14%)
May 06, 2008 42.00 42.29 41.67 42.19 743,273 -0.13(-0.31%)
May 05, 2008 42.44 42.67 41.90 42.32 822,522 -0.40(-0.94%)
May 02, 2008 42.54 42.86 41.93 42.72 1,032,931 +0.58(+1.38%)
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.