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

148.80 USD +0.47 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 26.18 26.94 26.10 26.31 0 -0.28(-1.05%)
Feb 26, 2009 26.30 27.44 26.30 26.59 1,032,687 +0.30(+1.14%)
Feb 25, 2009 26.45 26.74 26.15 26.29 886,948 -0.28(-1.05%)
Feb 24, 2009 26.35 26.81 25.80 26.57 762,549 +0.35(+1.33%)
Feb 23, 2009 27.59 27.59 26.15 26.22 853,052 -1.04(-3.82%)
Feb 20, 2009 27.11 27.74 26.85 27.26 0 -0.20(-0.73%)
Feb 19, 2009 28.15 28.43 27.31 27.46 787,051 -0.49(-1.75%)
Feb 18, 2009 28.57 28.67 27.62 27.95 920,789 -0.50(-1.76%)
Feb 17, 2009 28.03 28.93 27.81 28.45 943,459 -0.74(-2.54%)
Feb 13, 2009 29.24 29.80 29.13 29.19 564,566 -0.14(-0.48%)
Feb 12, 2009 29.03 29.42 28.31 29.33 793,310 -0.06(-0.20%)
Feb 11, 2009 29.94 30.45 29.23 29.39 839,172 -0.31(-1.04%)
Feb 10, 2009 30.50 31.19 29.49 29.70 1,170,466 -0.91(-2.97%)
Feb 09, 2009 30.83 31.07 30.22 30.61 952,463 -0.23(-0.75%)
Feb 06, 2009 31.57 31.93 30.58 30.84 1,850,684 -1.51(-4.67%)
Feb 05, 2009 29.63 32.86 27.50 32.35 3,880,413 +4.49(+16.12%)
Feb 04, 2009 27.97 28.28 27.63 27.86 1,225,673 +0.10(+0.36%)
Feb 03, 2009 28.44 28.49 27.53 27.76 1,281,203 -0.48(-1.70%)
Feb 02, 2009 28.24 28.94 28.12 28.24 863,208 -0.38(-1.33%)
Jan 30, 2009 29.25 29.70 28.47 28.62 0 -0.76(-2.59%)
Jan 29, 2009 29.12 29.64 29.00 29.38 746,569 -0.07(-0.24%)
Jan 28, 2009 29.15 29.55 29.05 29.45 634,173 +0.56(+1.94%)
Jan 27, 2009 28.54 29.06 28.48 28.89 433,505 +0.49(+1.73%)
Jan 26, 2009 28.51 28.98 28.17 28.40 501,551 +0.08(+0.28%)
Jan 23, 2009 27.75 28.79 27.55 28.32 838,741 +0.00(+0.00%)
Jan 22, 2009 28.26 28.67 27.73 28.32 1,020,206 -0.17(-0.60%)
Jan 21, 2009 27.80 28.52 27.28 28.49 1,152,282 +0.84(+3.04%)
Jan 20, 2009 27.96 28.36 27.29 27.65 2,989,400 -0.29(-1.04%)
Jan 16, 2009 28.89 29.07 27.24 27.94 2,120,791 -0.61(-2.14%)
Jan 15, 2009 28.04 28.68 27.56 28.55 723,096 +0.54(+1.93%)
Jan 14, 2009 28.33 28.65 27.81 28.01 658,494 -0.87(-3.01%)
Jan 13, 2009 28.71 29.09 28.60 28.88 489,711 +0.10(+0.35%)
Jan 12, 2009 29.02 29.07 28.51 28.78 616,840 -0.39(-1.34%)
Jan 09, 2009 29.98 30.18 29.16 29.17 750,720 -0.83(-2.77%)
Jan 08, 2009 29.33 30.00 29.26 30.00 681,256 +0.48(+1.63%)
Jan 07, 2009 30.16 30.21 29.38 29.52 622,298 -0.99(-3.24%)
Jan 06, 2009 30.79 30.92 30.20 30.51 499,187 +0.15(+0.49%)
Jan 05, 2009 30.33 30.55 29.97 30.36 571,811 -0.24(-0.78%)
Jan 02, 2009 30.19 30.60 29.44 30.60 0 +0.88(+2.96%)
Jan 01, 2009 28.72 29.87 28.72 29.72 0 +0.00(+0.00%)
Dec 31, 2008 28.72 29.87 28.72 29.72 474,572 +0.98(+3.41%)
Dec 30, 2008 28.07 28.78 27.79 28.74 782,703 +1.01(+3.64%)
Dec 29, 2008 27.99 28.00 27.42 27.73 477,154 -0.36(-1.28%)
Dec 26, 2008 27.95 28.14 27.65 28.09 297,311 +0.31(+1.12%)
Dec 24, 2008 27.84 28.04 27.27 27.78 378,938 -0.10(-0.36%)
Dec 23, 2008 28.96 28.96 27.76 27.88 844,834 -0.51(-1.80%)
Dec 22, 2008 29.06 29.20 27.74 28.39 811,077 -0.81(-2.77%)
Dec 19, 2008 29.41 29.86 29.07 29.20 814,657 -0.14(-0.48%)
Dec 18, 2008 29.88 30.07 29.04 29.34 773,022 -0.32(-1.08%)
Dec 17, 2008 30.16 30.28 29.41 29.66 874,387 -0.81(-2.66%)
Dec 16, 2008 30.31 30.58 29.68 30.47 1,093,855 +0.94(+3.18%)
Dec 15, 2008 30.10 30.25 29.31 29.53 816,445 -0.56(-1.86%)
Dec 12, 2008 28.88 30.32 28.58 30.09 784,205 +0.87(+2.98%)
Dec 11, 2008 30.15 31.08 29.03 29.22 799,856 -1.59(-5.16%)
Dec 10, 2008 30.70 31.18 30.28 30.81 689,929 +0.51(+1.68%)
Dec 09, 2008 30.76 31.32 30.07 30.30 643,518 -0.70(-2.26%)
Dec 08, 2008 30.41 31.19 29.98 31.00 825,279 +1.35(+4.55%)
Dec 05, 2008 28.47 29.74 27.30 29.65 814,920 +1.18(+4.14%)
Dec 04, 2008 28.96 29.51 28.08 28.47 617,171 -1.00(-3.39%)
Dec 03, 2008 28.82 29.51 28.52 29.47 709,391 +0.43(+1.48%)
Dec 02, 2008 28.78 29.08 28.20 29.04 775,744 +0.75(+2.65%)
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.