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

136.03 USD +0.82 (+0.61%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 20, 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%)
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.