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

141.00 USD +1.62 (+1.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2010 44.10 44.86 43.73 43.73 773,514 -0.77(-1.73%)
May 28, 2010 44.50 45.05 44.24 44.50 669,909 -0.68(-1.51%)
May 27, 2010 44.09 45.18 43.75 45.18 515,458 +1.91(+4.41%)
May 26, 2010 43.78 44.08 43.00 43.27 1,068,337 -0.36(-0.83%)
May 25, 2010 42.42 44.06 42.07 43.63 871,787 +0.10(+0.23%)
May 24, 2010 43.97 44.31 43.52 43.53 484,149 -0.67(-1.52%)
May 21, 2010 42.68 44.20 42.00 44.20 833,504 +0.94(+2.17%)
May 20, 2010 43.90 44.31 43.26 43.26 847,798 -1.69(-3.76%)
May 19, 2010 45.19 45.44 44.39 44.95 724,192 -0.45(-0.99%)
May 18, 2010 46.54 47.18 45.38 45.40 531,828 -0.78(-1.69%)
May 17, 2010 46.23 46.73 45.29 46.18 961,731 +0.11(+0.24%)
May 14, 2010 46.07 46.88 45.81 46.07 644,682 -0.98(-2.08%)
May 13, 2010 47.46 47.88 47.03 47.05 660,105 -0.47(-0.99%)
May 12, 2010 46.67 47.59 46.50 47.52 1,389,152 +0.94(+2.02%)
May 11, 2010 47.03 47.24 46.58 46.58 947,950 -0.46(-0.98%)
May 10, 2010 46.65 47.09 46.39 47.04 898,815 +1.94(+4.30%)
May 07, 2010 46.53 46.80 45.01 45.10 975,798 -1.53(-3.28%)
May 06, 2010 46.63 49.50 43.98 46.63 100 -2.24(-4.58%)
May 05, 2010 49.28 49.53 48.23 48.87 1,036,629 -0.66(-1.33%)
May 04, 2010 50.52 50.52 49.27 49.53 481,172 -1.49(-2.92%)
May 03, 2010 50.15 51.02 50.14 51.02 402,198 +0.93(+1.86%)
Apr 30, 2010 51.39 51.41 50.06 50.09 573,448 -1.22(-2.38%)
Apr 29, 2010 50.73 51.31 50.56 51.31 302,925 +0.97(+1.93%)
Apr 28, 2010 50.51 50.73 49.95 50.34 434,715 +0.02(+0.04%)
Apr 27, 2010 50.93 51.40 50.21 50.32 487,669 -1.08(-2.10%)
Apr 26, 2010 51.71 51.77 51.39 51.40 430,807 -0.32(-0.62%)
Apr 23, 2010 50.95 51.76 50.63 51.72 715,289 +1.04(+2.05%)
Apr 22, 2010 49.91 50.69 49.60 50.68 1,024,892 +0.44(+0.88%)
Apr 21, 2010 50.24 50.84 50.13 50.24 3,429 -0.37(-0.73%)
Apr 20, 2010 50.80 51.12 50.52 50.61 567,213 -0.06(-0.12%)
Apr 19, 2010 50.19 50.68 50.09 50.67 602,383 +0.17(+0.34%)
Apr 16, 2010 51.34 51.41 50.47 50.50 853,778 -1.03(-2.00%)
Apr 15, 2010 50.74 51.63 50.67 51.53 479,170 +0.63(+1.24%)
Apr 14, 2010 50.59 50.94 50.27 50.90 598,671 +0.50(+0.99%)
Apr 13, 2010 49.88 50.57 49.58 50.40 673,231 +0.41(+0.82%)
Apr 12, 2010 49.94 51.02 49.81 49.99 792,717 +0.13(+0.26%)
Apr 09, 2010 48.98 49.91 48.98 49.86 508,431 +0.94(+1.92%)
Apr 08, 2010 48.80 48.95 48.47 48.92 412,257 +0.05(+0.10%)
Apr 07, 2010 48.89 49.19 48.61 48.87 416,908 +0.00(+0.00%)
Apr 06, 2010 48.53 49.02 48.38 48.87 413,085 +0.34(+0.70%)
Apr 05, 2010 48.18 48.87 48.18 48.53 345,299 +0.30(+0.62%)
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.