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 (%)
Jan 31, 2008 38.95 43.06 38.88 42.55 3,735,352 +3.07(+7.78%)
Jan 30, 2008 43.23 43.23 39.13 39.48 3,346,270 -4.02(-9.24%)
Jan 29, 2008 43.73 43.96 43.19 43.50 1,076,636 +0.21(+0.49%)
Jan 28, 2008 42.94 43.48 42.56 43.29 1,114,880 +0.32(+0.74%)
Jan 25, 2008 43.14 43.46 42.74 42.97 1,202,190 -0.06(-0.14%)
Jan 24, 2008 44.06 44.34 42.69 43.03 1,480,400 -1.20(-2.71%)
Jan 23, 2008 41.90 44.31 41.61 44.23 1,346,480 +1.26(+2.93%)
Jan 22, 2008 41.01 43.46 41.01 42.97 975,714 +0.16(+0.37%)
Jan 21, 2008 43.26 43.90 42.48 42.81 0 +0.00(+0.00%)
Jan 18, 2008 43.26 43.90 42.48 42.81 1,165,328 -0.30(-0.70%)
Jan 17, 2008 44.50 44.55 43.08 43.11 1,041,950 -1.21(-2.73%)
Jan 16, 2008 44.40 44.94 44.13 44.32 906,500 -0.31(-0.69%)
Jan 15, 2008 45.69 45.91 44.63 44.63 874,800 -1.32(-2.87%)
Jan 14, 2008 46.16 46.16 45.55 45.95 565,700 +0.23(+0.50%)
Jan 11, 2008 45.57 46.07 45.24 45.72 776,400 +0.06(+0.13%)
Jan 10, 2008 45.26 45.97 44.99 45.66 914,500 +0.12(+0.26%)
Jan 09, 2008 45.35 45.56 44.56 45.54 766,400 +0.15(+0.33%)
Jan 08, 2008 46.53 46.90 45.39 45.39 684,000 -1.04(-2.24%)
Jan 07, 2008 46.20 46.49 45.56 46.43 978,500 +0.34(+0.74%)
Jan 04, 2008 46.51 46.60 45.86 46.09 772,100 -0.66(-1.41%)
Jan 03, 2008 47.26 47.46 46.60 46.75 817,500 -0.45(-0.95%)
Jan 02, 2008 48.00 48.01 46.97 47.20 673,180 -0.93(-1.93%)
Jan 01, 2008 47.99 48.43 47.96 48.13 0 +0.00(+0.00%)
Dec 31, 2007 47.99 48.43 47.96 48.13 473,600 -0.10(-0.21%)
Dec 28, 2007 48.55 48.66 48.15 48.23 452,800 -0.12(-0.25%)
Dec 27, 2007 48.29 48.69 48.20 48.35 476,946 -0.12(-0.25%)
Dec 26, 2007 48.47 48.66 48.21 48.47 315,500 -0.15(-0.31%)
Dec 24, 2007 48.06 48.88 48.06 48.62 169,580 +0.35(+0.73%)
Dec 21, 2007 48.12 48.52 47.98 48.27 572,157 +0.57(+1.19%)
Dec 20, 2007 47.39 47.70 47.17 47.70 528,700 +0.38(+0.80%)
Dec 19, 2007 47.92 47.92 47.11 47.32 533,370 -0.50(-1.05%)
Dec 18, 2007 47.58 48.04 47.58 47.82 876,300 +0.49(+1.04%)
Dec 17, 2007 48.23 48.23 47.32 47.33 692,200 -1.10(-2.27%)
Dec 14, 2007 48.66 48.79 48.34 48.43 606,600 -0.58(-1.18%)
Dec 13, 2007 48.75 49.10 48.49 49.01 659,000 -0.05(-0.10%)
Dec 12, 2007 49.77 49.77 48.41 49.06 863,363 +0.29(+0.59%)
Dec 11, 2007 49.83 49.99 48.75 48.77 802,600 -1.19(-2.38%)
Dec 10, 2007 49.77 50.06 49.64 49.96 403,400 +0.19(+0.38%)
Dec 07, 2007 49.67 49.93 49.50 49.77 510,900 +0.27(+0.55%)
Dec 06, 2007 48.87 49.51 48.87 49.50 608,640 +0.63(+1.29%)
Dec 05, 2007 49.63 49.83 48.46 48.87 1,108,300 -0.30(-0.61%)
Dec 04, 2007 48.96 49.73 48.96 49.17 584,500 -0.34(-0.69%)
Dec 03, 2007 50.15 50.15 49.51 49.51 718,973 -0.63(-1.26%)
Nov 30, 2007 50.34 50.34 49.39 50.14 808,200 +0.71(+1.44%)
Nov 29, 2007 49.62 50.11 49.33 49.43 747,200 -0.15(-0.30%)
Nov 28, 2007 49.00 49.70 48.75 49.58 967,958 +0.88(+1.81%)
Nov 27, 2007 48.02 49.12 47.92 48.70 1,076,540 +0.83(+1.73%)
Nov 26, 2007 47.92 49.46 47.87 47.87 913,700 -0.41(-0.85%)
Nov 23, 2007 47.78 48.39 47.63 48.28 296,000 +0.54(+1.13%)
Nov 21, 2007 47.64 48.20 47.25 47.74 1,064,200 -0.39(-0.81%)
Nov 20, 2007 47.95 48.43 47.47 48.13 874,300 +0.32(+0.67%)
Nov 19, 2007 48.73 48.81 47.76 47.81 994,192 -1.03(-2.11%)
Nov 16, 2007 49.34 49.51 48.46 48.84 930,200 -0.36(-0.73%)
Nov 15, 2007 49.57 49.85 48.67 49.20 800,100 -0.51(-1.03%)
Nov 14, 2007 50.05 50.29 49.46 49.71 628,858 -0.09(-0.18%)
Nov 13, 2007 49.57 49.95 49.23 49.80 709,702 +0.54(+1.10%)
Nov 12, 2007 49.16 49.80 48.89 49.26 921,400 -0.24(-0.48%)
Nov 09, 2007 49.31 50.24 49.20 49.50 827,820 -0.57(-1.14%)
Nov 08, 2007 50.65 50.65 48.95 50.07 2,305,000 -0.42(-0.83%)
Nov 07, 2007 51.17 51.45 50.49 50.49 1,049,200 -1.08(-2.09%)
Nov 06, 2007 50.89 51.82 50.87 51.57 644,700 +0.69(+1.36%)
Nov 05, 2007 51.29 51.29 50.50 50.88 654,200 -0.52(-1.01%)
Nov 02, 2007 51.42 51.87 50.79 51.40 792,200 +0.35(+0.69%)
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.