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

147.58 USD -0.74 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 46.23 46.44 45.57 45.61 682,265 -0.43(-0.93%)
Apr 29, 2008 46.38 46.45 45.68 46.04 546,120 -0.40(-0.86%)
Apr 28, 2008 46.56 46.66 46.21 46.44 709,557 +0.07(+0.15%)
Apr 25, 2008 45.58 46.42 45.50 46.37 479,682 +0.95(+2.09%)
Apr 24, 2008 45.65 45.79 44.79 45.42 532,160 +0.03(+0.07%)
Apr 23, 2008 45.38 45.87 45.21 45.39 444,750 +0.01(+0.02%)
Apr 22, 2008 45.74 45.74 45.02 45.38 546,401 -0.39(-0.85%)
Apr 21, 2008 45.77 46.01 45.44 45.77 458,519 +0.02(+0.04%)
Apr 18, 2008 45.05 45.94 43.90 45.75 787,993 +1.10(+2.46%)
Apr 17, 2008 44.86 45.25 43.94 44.65 1,062,915 -1.45(-3.15%)
Apr 16, 2008 44.95 46.12 44.74 46.10 523,877 +1.60(+3.60%)
Apr 15, 2008 44.53 44.88 44.17 44.50 344,562 +0.06(+0.14%)
Apr 14, 2008 44.27 44.81 44.23 44.44 370,144 +0.20(+0.45%)
Apr 11, 2008 44.51 44.95 44.13 44.24 625,128 -0.79(-1.75%)
Apr 10, 2008 44.98 45.20 44.64 45.03 557,196 -0.11(-0.24%)
Apr 09, 2008 45.38 45.74 44.88 45.14 424,473 -0.11(-0.24%)
Apr 08, 2008 44.84 45.38 44.53 45.25 810,277 +0.24(+0.53%)
Apr 07, 2008 45.62 45.81 44.88 45.01 662,776 -0.49(-1.08%)
Apr 04, 2008 45.34 45.76 45.05 45.50 470,607 +0.21(+0.46%)
Apr 03, 2008 45.00 45.57 44.80 45.29 593,127 +0.13(+0.29%)
Apr 02, 2008 45.07 45.56 44.92 45.16 649,852 +0.32(+0.71%)
Apr 01, 2008 44.64 44.87 43.83 44.84 740,499 +0.79(+1.79%)
Mar 31, 2008 43.87 44.06 43.44 44.05 716,842 +0.41(+0.94%)
Mar 28, 2008 43.55 44.13 43.37 43.64 676,219 +0.54(+1.25%)
Mar 27, 2008 43.20 43.73 42.49 43.10 627,569 +0.10(+0.23%)
Mar 26, 2008 43.07 43.40 42.80 43.00 446,544 -0.26(-0.60%)
Mar 25, 2008 43.46 43.47 42.79 43.26 566,410 +0.21(+0.49%)
Mar 24, 2008 42.57 43.62 42.46 43.05 535,733 +0.60(+1.41%)
Mar 21, 2008 42.33 42.60 41.54 42.45 887,617 +0.00(+0.00%)
Mar 20, 2008 42.33 42.60 41.54 42.45 887,617 +0.32(+0.76%)
Mar 19, 2008 43.64 44.07 42.13 42.13 820,403 -1.03(-2.39%)
Mar 18, 2008 42.09 44.20 40.86 43.16 848,358 +1.29(+3.08%)
Mar 17, 2008 41.70 42.45 41.20 41.87 871,682 -0.21(-0.50%)
Mar 14, 2008 43.03 43.06 41.40 42.08 892,509 -0.47(-1.10%)
Mar 13, 2008 42.11 42.85 41.59 42.55 614,336 +0.33(+0.78%)
Mar 12, 2008 42.28 42.81 42.06 42.22 467,295 -0.13(-0.31%)
Mar 11, 2008 41.74 42.35 41.19 42.35 733,211 +1.70(+4.18%)
Mar 10, 2008 41.31 41.35 40.47 40.65 859,768 -0.84(-2.02%)
Mar 07, 2008 41.88 42.33 41.28 41.49 745,317 -0.65(-1.54%)
Mar 06, 2008 42.86 42.87 42.06 42.14 767,480 -0.85(-1.98%)
Mar 05, 2008 42.32 43.13 42.30 42.99 819,563 +0.82(+1.94%)
Mar 04, 2008 42.90 43.01 41.80 42.17 1,013,594 -1.04(-2.41%)
Mar 03, 2008 42.97 43.58 42.66 43.21 632,879 +0.08(+0.19%)
Feb 29, 2008 43.79 44.24 42.94 43.13 1,138,069 -1.24(-2.79%)
Feb 28, 2008 44.19 44.58 43.90 44.37 829,245 -0.27(-0.60%)
Feb 27, 2008 43.41 44.93 43.41 44.64 939,056 +1.06(+2.43%)
Feb 26, 2008 43.24 43.85 42.90 43.58 661,509 +0.21(+0.48%)
Feb 25, 2008 43.06 43.37 42.31 43.37 569,536 +0.50(+1.17%)
Feb 22, 2008 43.00 43.03 42.03 42.87 596,694 +0.11(+0.26%)
Feb 21, 2008 43.54 43.54 42.63 42.76 669,437 -0.44(-1.02%)
Feb 20, 2008 42.78 43.25 42.00 43.20 789,575 +0.41(+0.96%)
Feb 19, 2008 43.23 43.47 42.46 42.79 710,570 -0.06(-0.14%)
Feb 18, 2008 42.74 42.87 42.02 42.85 0 +0.00(+0.00%)
Feb 15, 2008 42.74 42.87 42.02 42.85 485,472 +0.11(+0.26%)
Feb 14, 2008 43.09 43.44 42.62 42.74 611,873 -0.40(-0.93%)
Feb 13, 2008 42.10 43.47 42.10 43.14 675,900 +0.19(+0.44%)
Feb 12, 2008 42.61 43.13 42.29 42.95 887,269 +0.51(+1.20%)
Feb 11, 2008 42.14 42.65 41.89 42.44 650,600 +0.20(+0.47%)
Feb 08, 2008 42.31 42.80 41.96 42.24 700,172 -0.23(-0.54%)
Feb 07, 2008 42.45 42.78 41.99 42.47 982,281 +0.10(+0.24%)
Feb 06, 2008 42.15 42.80 41.83 42.37 1,209,292 +0.39(+0.93%)
Feb 05, 2008 42.18 42.69 41.98 41.98 1,115,265 -0.59(-1.39%)
Feb 04, 2008 42.64 42.85 42.45 42.57 833,314 -0.11(-0.26%)
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.