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

144.86 USD -0.95 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 45.60 46.02 45.32 45.64 3,900 -0.12(-0.26%)
Aug 30, 2010 46.17 46.38 45.73 45.76 501,649 -0.39(-0.85%)
Aug 27, 2010 46.15 46.17 44.72 46.15 474,035 +1.00(+2.21%)
Aug 26, 2010 45.25 45.73 44.95 45.15 488,397 +0.23(+0.51%)
Aug 25, 2010 44.40 45.11 43.78 44.92 677,856 +0.25(+0.56%)
Aug 24, 2010 44.91 45.09 44.58 44.67 106 -0.80(-1.76%)
Aug 23, 2010 45.95 46.20 45.44 45.47 366,009 -0.36(-0.79%)
Aug 20, 2010 45.30 45.85 45.30 45.83 395,695 +0.17(+0.37%)
Aug 19, 2010 46.64 46.64 45.46 45.66 106 -1.24(-2.64%)
Aug 18, 2010 46.97 47.13 46.40 46.90 396,454 -0.13(-0.28%)
Aug 17, 2010 46.39 47.27 46.37 47.03 532,465 +1.14(+2.48%)
Aug 16, 2010 45.88 46.21 45.68 45.89 487,780 -0.46(-0.99%)
Aug 13, 2010 46.35 46.44 45.65 46.35 728,964 +0.53(+1.16%)
Aug 12, 2010 45.31 45.99 45.31 45.82 673,933 -0.18(-0.39%)
Aug 11, 2010 46.51 46.61 45.80 46.00 538,986 -1.34(-2.83%)
Aug 10, 2010 47.09 47.67 46.69 47.34 645,475 -0.28(-0.59%)
Aug 09, 2010 47.23 47.73 46.93 47.62 700,256 +0.75(+1.60%)
Aug 06, 2010 46.87 46.91 45.55 46.87 1,015,070 +0.03(+0.06%)
Aug 05, 2010 43.50 47.18 43.50 46.84 1,272,544 +0.95(+2.07%)
Aug 04, 2010 45.66 46.13 45.43 45.89 826,524 +0.23(+0.50%)
Aug 03, 2010 45.67 46.00 45.35 45.66 1,270,160 -0.26(-0.57%)
Aug 02, 2010 46.04 46.14 45.69 45.92 865,006 +0.54(+1.19%)
Jul 30, 2010 45.38 45.57 44.90 45.38 629,471 -0.17(-0.37%)
Jul 29, 2010 46.45 46.68 45.47 45.55 734,791 -0.48(-1.04%)
Jul 28, 2010 45.67 46.35 45.65 46.03 780,916 +0.25(+0.55%)
Jul 27, 2010 47.00 47.22 45.61 45.78 1,058,189 -1.04(-2.22%)
Jul 26, 2010 46.50 46.82 46.37 46.82 510,595 +0.36(+0.77%)
Jul 23, 2010 46.16 46.73 46.16 46.46 1,004,295 +0.24(+0.52%)
Jul 22, 2010 45.56 46.53 45.40 46.22 451,081 +1.15(+2.55%)
Jul 21, 2010 45.17 45.80 44.78 45.07 720,517 +0.07(+0.16%)
Jul 20, 2010 45.00 45.01 43.41 45.00 406,668 +0.95(+2.16%)
Jul 19, 2010 44.10 44.10 43.50 44.05 312,020 +0.28(+0.64%)
Jul 16, 2010 43.77 44.93 43.65 43.77 375,376 -1.23(-2.73%)
Jul 15, 2010 44.93 45.09 44.23 45.00 382,384 -0.01(-0.02%)
Jul 14, 2010 45.00 45.01 44.49 45.01 566,587 -0.23(-0.51%)
Jul 13, 2010 44.49 45.36 44.44 45.24 389,299 +1.10(+2.49%)
Jul 12, 2010 44.41 44.58 43.94 44.14 394,842 -0.49(-1.10%)
Jul 09, 2010 44.63 44.78 44.26 44.63 304,831 +0.23(+0.52%)
Jul 08, 2010 44.08 44.41 43.77 44.40 511,401 +0.64(+1.46%)
Jul 07, 2010 42.04 43.77 42.01 43.76 616,334 +1.72(+4.09%)
Jul 06, 2010 42.63 42.86 41.78 42.04 118 +0.05(+0.12%)
Jul 02, 2010 41.99 42.50 41.78 41.99 459,806 -0.31(-0.73%)
Jul 01, 2010 42.48 42.77 41.59 42.30 748,152 -0.12(-0.28%)
Jun 30, 2010 42.99 43.55 42.34 42.42 158 -0.68(-1.58%)
Jun 29, 2010 43.33 43.51 42.83 43.10 769,942 -1.23(-2.77%)
Jun 25, 2010 44.33 44.62 43.92 44.33 703,445 -0.20(-0.45%)
Jun 24, 2010 45.19 45.57 44.43 44.53 388,154 -0.86(-1.89%)
Jun 23, 2010 45.58 45.76 45.06 45.39 542,836 -0.14(-0.31%)
Jun 22, 2010 46.17 46.61 45.51 45.53 472,437 -0.52(-1.13%)
Jun 21, 2010 47.03 47.08 45.77 46.05 522,483 -0.42(-0.90%)
Jun 18, 2010 46.47 46.85 46.31 46.47 513,414 -0.04(-0.09%)
Jun 17, 2010 46.47 46.62 45.86 46.51 622,345 +0.01(+0.02%)
Jun 16, 2010 46.33 46.71 46.15 46.50 492,879 -0.07(-0.15%)
Jun 15, 2010 45.68 46.58 45.56 46.57 782,550 +1.21(+2.67%)
Jun 14, 2010 46.17 46.17 45.29 45.36 958,055 -0.37(-0.81%)
Jun 11, 2010 44.76 45.74 44.73 45.73 1,006,849 +0.65(+1.44%)
Jun 10, 2010 44.79 45.08 44.48 45.08 863,683 +1.00(+2.27%)
Jun 09, 2010 44.54 45.30 43.84 44.08 1,045,230 +0.15(+0.34%)
Jun 08, 2010 43.02 43.96 42.77 43.93 898,901 +0.94(+2.19%)
Jun 07, 2010 43.18 43.80 42.97 42.99 1,021,794 -0.11(-0.26%)
Jun 04, 2010 43.10 44.42 42.94 43.10 633,196 -1.68(-3.75%)
Jun 03, 2010 44.80 45.11 44.36 44.78 497,008 -0.14(-0.31%)
Jun 02, 2010 44.00 44.92 43.55 44.92 2,514 +1.19(+2.72%)
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.