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

147.58 USD -0.74 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 34.59 35.54 34.53 35.26 574,271 +0.62(+1.79%)
Jul 30, 2009 34.54 35.09 34.46 34.64 575,746 +0.59(+1.73%)
Jul 29, 2009 34.30 34.43 33.95 34.05 729,350 -0.45(-1.30%)
Jul 28, 2009 34.35 34.53 33.99 34.50 612,146 +0.29(+0.85%)
Jul 27, 2009 34.50 34.51 34.08 34.21 491,566 -0.26(-0.75%)
Jul 24, 2009 34.09 34.47 33.68 34.47 491,953 +0.24(+0.70%)
Jul 23, 2009 33.80 34.47 33.66 34.23 751,056 +0.51(+1.51%)
Jul 22, 2009 33.56 34.21 33.56 33.72 701,482 +0.01(+0.03%)
Jul 21, 2009 33.79 34.10 33.16 33.71 522,376 +0.11(+0.33%)
Jul 20, 2009 33.37 33.64 33.01 33.60 539,668 +0.44(+1.33%)
Jul 17, 2009 33.09 33.35 32.87 33.16 550,573 -0.03(-0.09%)
Jul 16, 2009 32.69 33.26 32.60 33.19 655,171 +0.46(+1.41%)
Jul 15, 2009 32.32 32.74 32.25 32.73 531,388 +0.81(+2.54%)
Jul 14, 2009 31.78 31.97 31.43 31.92 472,404 +0.14(+0.44%)
Jul 13, 2009 31.14 31.78 31.13 31.78 693,689 +0.57(+1.83%)
Jul 10, 2009 31.12 31.40 30.71 31.21 694,703 -0.01(-0.03%)
Jul 09, 2009 31.66 31.66 30.97 31.22 558,820 -0.20(-0.64%)
Jul 08, 2009 31.61 31.78 31.21 31.42 583,413 -0.21(-0.66%)
Jul 07, 2009 32.31 32.50 31.62 31.63 830,818 -0.68(-2.10%)
Jul 06, 2009 31.50 32.38 31.50 32.31 542,426 +0.66(+2.09%)
Jul 02, 2009 32.40 32.40 31.65 31.65 495,314 -1.06(-3.24%)
Jul 01, 2009 32.71 33.16 32.58 32.71 444,801 -0.01(-0.03%)
Jun 30, 2009 32.72 32.91 32.27 32.72 852,317 -0.14(-0.43%)
Jun 29, 2009 32.36 33.06 32.31 32.86 461,960 +0.47(+1.45%)
Jun 26, 2009 32.23 32.62 31.93 32.39 602,969 +0.13(+0.40%)
Jun 25, 2009 31.79 32.30 31.78 32.26 722,638 +0.48(+1.51%)
Jun 24, 2009 32.09 32.24 31.62 31.78 717,515 -0.19(-0.59%)
Jun 23, 2009 32.17 32.22 31.73 31.97 648,370 +0.18(+0.57%)
Jun 22, 2009 32.07 32.28 31.79 31.79 686,714 -0.68(-2.09%)
Jun 19, 2009 32.64 32.67 32.18 32.47 787,494 +0.14(+0.43%)
Jun 18, 2009 32.15 32.66 32.00 32.33 495,773 -0.01(-0.03%)
Jun 17, 2009 31.75 32.73 31.70 32.34 808,846 +0.50(+1.57%)
Jun 16, 2009 32.58 32.65 31.83 31.84 778,303 -0.62(-1.91%)
Jun 15, 2009 32.52 32.64 32.08 32.46 613,010 -0.50(-1.52%)
Jun 12, 2009 33.00 33.15 32.55 32.96 625,251 -0.20(-0.60%)
Jun 11, 2009 33.00 33.52 32.99 33.16 736,942 +0.32(+0.97%)
Jun 10, 2009 33.23 33.38 32.50 32.84 675,195 -0.12(-0.36%)
Jun 09, 2009 32.73 33.07 32.46 32.96 889,194 +0.13(+0.40%)
Jun 08, 2009 32.75 33.11 32.42 32.83 407,323 -0.42(-1.26%)
Jun 05, 2009 33.45 33.45 32.68 33.25 714,414 +0.28(+0.85%)
Jun 04, 2009 32.94 33.05 32.50 32.97 412,097 +0.28(+0.86%)
Jun 03, 2009 33.26 33.40 32.29 32.69 579,915 -0.82(-2.45%)
Jun 02, 2009 32.84 33.66 32.62 33.51 939,164 +0.53(+1.61%)
Jun 01, 2009 32.24 33.17 32.24 32.98 658,410 +1.08(+3.39%)
May 29, 2009 31.26 31.90 30.88 31.90 1,148,466 +0.86(+2.77%)
May 28, 2009 30.55 31.17 30.18 31.04 760,836 +0.56(+1.84%)
May 27, 2009 31.17 31.37 30.48 30.48 644,557 -0.82(-2.62%)
May 26, 2009 30.39 31.46 30.20 31.30 597,606 +0.65(+2.12%)
May 22, 2009 30.52 30.89 30.41 30.65 370,292 +0.23(+0.76%)
May 21, 2009 30.66 30.66 30.01 30.42 600,777 -0.53(-1.71%)
May 20, 2009 30.87 31.50 30.65 30.95 981,126 +0.27(+0.88%)
May 19, 2009 30.81 30.97 30.58 30.68 751,769 -0.17(-0.55%)
May 18, 2009 30.28 30.98 30.21 30.85 761,549 +0.85(+2.83%)
May 15, 2009 30.06 30.71 29.80 30.00 615,678 -0.15(-0.50%)
May 14, 2009 29.96 30.39 29.77 30.15 481,759 +0.24(+0.80%)
May 13, 2009 30.51 30.54 29.90 29.91 772,026 -0.96(-3.11%)
May 12, 2009 30.67 31.05 30.43 30.87 551,549 +0.39(+1.28%)
May 11, 2009 30.62 30.85 30.12 30.48 629,605 -0.49(-1.58%)
May 08, 2009 30.20 31.05 30.19 30.97 857,450 +0.83(+2.75%)
May 07, 2009 30.94 31.50 30.02 30.14 1,068,970 +0.05(+0.17%)
May 06, 2009 30.33 30.58 29.78 30.09 640,495 -0.12(-0.40%)
May 05, 2009 30.51 30.60 29.95 30.21 717,164 -0.36(-1.18%)
May 04, 2009 30.53 30.57 30.28 30.57 972,468 +0.73(+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.