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

146.45 USD -0.06 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 31.34 31.34 29.49 29.84 1,422,736 -1.36(-4.36%)
Apr 30, 2009 32.81 33.18 30.61 31.20 1,615,925 -1.35(-4.15%)
Apr 29, 2009 32.36 33.05 32.36 32.55 986,107 +0.45(+1.40%)
Apr 28, 2009 31.95 32.47 31.79 32.10 691,376 -0.23(-0.71%)
Apr 27, 2009 32.28 33.06 32.19 32.33 646,189 -0.68(-2.06%)
Apr 24, 2009 31.82 33.19 31.68 33.01 957,222 +1.33(+4.20%)
Apr 23, 2009 31.60 31.91 31.19 31.68 693,574 -0.14(-0.44%)
Apr 22, 2009 31.48 32.59 31.16 31.82 620,708 +0.16(+0.51%)
Apr 21, 2009 30.69 31.77 30.69 31.66 756,640 +0.44(+1.41%)
Apr 20, 2009 32.00 32.42 31.15 31.22 804,338 -1.18(-3.64%)
Apr 17, 2009 32.88 32.93 32.21 32.40 908,820 -0.38(-1.16%)
Apr 16, 2009 32.64 32.94 32.09 32.78 610,058 +0.25(+0.77%)
Apr 15, 2009 31.81 32.65 31.49 32.53 511,037 +0.43(+1.34%)
Apr 14, 2009 32.50 32.62 31.88 32.10 450,774 -0.68(-2.07%)
Apr 13, 2009 32.65 32.97 32.22 32.78 286,271 -0.06(-0.18%)
Apr 09, 2009 32.90 32.90 32.43 32.84 456,035 +0.89(+2.79%)
Apr 08, 2009 31.43 32.07 31.17 31.95 420,540 +0.58(+1.85%)
Apr 07, 2009 31.60 31.91 31.28 31.37 528,656 -0.76(-2.37%)
Apr 06, 2009 31.94 32.26 31.77 32.13 720,532 -0.22(-0.68%)
Apr 03, 2009 32.13 32.52 31.79 32.35 699,588 +0.18(+0.56%)
Apr 02, 2009 31.79 32.72 31.51 32.17 603,668 +1.15(+3.71%)
Apr 01, 2009 29.86 31.14 29.54 31.02 613,627 +0.56(+1.84%)
Mar 31, 2009 30.30 30.87 29.96 30.46 560,384 +0.34(+1.13%)
Mar 30, 2009 30.17 30.48 29.59 30.12 559,877 -1.57(-4.95%)
Mar 26, 2009 31.31 31.81 31.12 31.69 599,515 +0.69(+2.23%)
Mar 25, 2009 30.63 31.42 30.20 31.00 684,736 +0.52(+1.71%)
Mar 24, 2009 30.40 30.93 30.16 30.48 543,047 -0.18(-0.59%)
Mar 23, 2009 29.82 30.66 29.75 30.66 628,451 +2.01(+7.02%)
Mar 20, 2009 29.31 29.50 28.52 28.65 647,121 -0.55(-1.88%)
Mar 19, 2009 29.30 29.70 29.05 29.20 666,381 +0.10(+0.34%)
Mar 18, 2009 28.77 29.24 28.01 29.10 651,549 +0.10(+0.34%)
Mar 17, 2009 28.62 29.00 28.21 29.00 498,386 +0.56(+1.97%)
Mar 16, 2009 28.50 28.99 28.36 28.44 534,107 +0.12(+0.42%)
Mar 13, 2009 28.06 28.40 27.68 28.32 0 +0.24(+0.85%)
Mar 12, 2009 26.93 28.12 26.85 28.08 832,702 +0.89(+3.27%)
Mar 11, 2009 27.21 27.46 25.87 27.19 1,608,957 -0.79(-2.82%)
Mar 10, 2009 26.38 28.00 26.12 27.98 1,215,938 +1.34(+5.03%)
Mar 09, 2009 26.36 27.12 25.72 26.64 1,407,912 +1.06(+4.14%)
Mar 06, 2009 25.49 25.94 24.96 25.58 0 +0.28(+1.11%)
Mar 05, 2009 26.10 26.10 25.01 25.30 1,079,213 -0.93(-3.55%)
Mar 04, 2009 26.51 26.67 25.60 26.23 1,197,518 +0.83(+3.27%)
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.