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

143.03 USD +2.26 (+1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 39.84 39.84 38.51 39.46 693,960 +0.46(+1.18%)
Sep 29, 2008 41.37 41.40 38.41 39.00 1,324,853 -2.99(-7.12%)
Sep 26, 2008 42.45 42.50 41.53 41.99 0 -0.58(-1.36%)
Sep 25, 2008 42.42 42.82 42.30 42.57 610,045 +0.45(+1.07%)
Sep 24, 2008 42.43 42.74 41.92 42.12 544,027 -0.30(-0.71%)
Sep 23, 2008 43.00 43.69 42.18 42.42 653,610 -0.47(-1.10%)
Sep 22, 2008 44.35 44.55 42.79 42.89 672,842 -1.58(-3.55%)
Sep 19, 2008 44.53 45.21 41.39 44.47 0 +1.44(+3.35%)
Sep 18, 2008 41.35 43.40 40.03 43.03 1,049,026 +2.21(+5.41%)
Sep 17, 2008 41.18 41.92 40.69 40.82 807,197 -1.00(-2.39%)
Sep 16, 2008 40.84 41.94 40.19 41.82 978,625 +0.49(+1.19%)
Sep 15, 2008 41.31 42.54 41.00 41.33 739,318 -0.75(-1.78%)
Sep 12, 2008 41.63 42.18 41.29 42.08 654,221 +0.33(+0.79%)
Sep 11, 2008 40.69 41.80 40.69 41.75 618,244 +0.55(+1.33%)
Sep 10, 2008 41.50 42.00 40.96 41.20 1,056,415 -0.07(-0.17%)
Sep 09, 2008 41.12 42.17 41.12 41.27 1,187,319 -0.16(-0.39%)
Sep 08, 2008 40.88 41.58 40.88 41.43 714,083 +1.21(+3.01%)
Sep 05, 2008 39.44 40.35 39.25 40.22 0 +0.34(+0.85%)
Sep 04, 2008 40.89 40.89 39.79 39.88 676,450 -1.19(-2.90%)
Sep 03, 2008 40.35 41.15 40.00 41.07 815,223 +1.10(+2.75%)
Sep 02, 2008 40.37 41.13 39.82 39.97 880,016 -0.24(-0.60%)
Aug 29, 2008 40.66 40.94 39.99 40.21 0 -0.80(-1.95%)
Aug 28, 2008 40.81 41.03 40.53 41.01 880,221 +0.48(+1.18%)
Aug 27, 2008 40.61 40.91 40.12 40.53 745,888 -0.34(-0.83%)
Aug 26, 2008 40.72 40.93 40.43 40.87 315,794 +0.22(+0.54%)
Aug 25, 2008 41.21 41.21 40.14 40.65 407,006 -0.58(-1.41%)
Aug 22, 2008 41.25 41.53 40.86 41.23 0 +0.33(+0.81%)
Aug 21, 2008 40.56 41.10 40.55 40.90 305,063 -0.06(-0.15%)
Aug 20, 2008 40.95 41.10 40.55 40.96 438,238 -0.10(-0.24%)
Aug 19, 2008 41.87 41.87 40.95 41.06 447,766 -0.70(-1.68%)
Aug 18, 2008 42.10 42.77 41.64 41.76 598,088 -0.31(-0.74%)
Aug 15, 2008 41.85 42.33 41.76 42.07 0 +0.32(+0.77%)
Aug 14, 2008 41.63 41.86 41.08 41.75 545,451 +0.13(+0.31%)
Aug 13, 2008 41.56 41.97 41.02 41.62 587,065 +0.04(+0.10%)
Aug 12, 2008 40.63 41.96 40.63 41.58 787,500 +0.95(+2.34%)
Aug 11, 2008 39.90 40.75 39.47 40.63 681,145 +0.75(+1.88%)
Aug 08, 2008 38.65 39.93 38.50 39.88 618,135 +1.21(+3.13%)
Aug 07, 2008 39.15 39.27 38.66 38.67 545,753 -0.77(-1.95%)
Aug 06, 2008 38.87 39.62 38.71 39.44 632,111 +0.37(+0.95%)
Aug 05, 2008 38.61 39.24 38.61 39.07 858,578 +0.32(+0.83%)
Aug 04, 2008 39.40 39.70 38.61 38.75 637,371 -0.95(-2.39%)
Aug 01, 2008 40.16 40.16 39.50 39.70 710,594 -0.52(-1.29%)
Jul 31, 2008 40.79 41.03 38.00 40.22 1,327,385 -0.71(-1.73%)
Jul 30, 2008 39.86 41.42 39.81 40.93 801,997 +0.96(+2.40%)
Jul 29, 2008 39.97 40.12 39.31 39.97 486,207 +0.64(+1.63%)
Jul 28, 2008 39.74 40.07 38.50 39.33 580,603 -0.39(-0.98%)
Jul 25, 2008 39.62 40.04 39.33 39.72 635,758 +0.29(+0.74%)
Jul 24, 2008 40.27 40.29 39.43 39.43 806,477 -0.76(-1.89%)
Jul 23, 2008 40.95 41.05 40.14 40.19 845,524 -0.93(-2.26%)
Jul 22, 2008 40.36 41.22 40.11 41.12 1,236,950 -0.44(-1.06%)
Jul 21, 2008 41.54 41.65 41.02 41.56 484,565 +0.25(+0.61%)
Jul 18, 2008 41.49 41.89 41.00 41.31 594,768 -0.09(-0.22%)
Jul 17, 2008 41.10 41.54 40.62 41.40 773,543 +0.56(+1.37%)
Jul 16, 2008 40.14 40.88 39.63 40.84 786,293 +0.82(+2.05%)
Jul 15, 2008 39.80 40.54 38.94 40.02 766,528 +0.20(+0.50%)
Jul 14, 2008 39.83 40.25 39.49 39.82 651,322 +0.09(+0.23%)
Jul 11, 2008 39.27 40.06 38.88 39.73 579,074 +0.15(+0.38%)
Jul 10, 2008 39.14 39.91 39.09 39.58 677,027 +0.34(+0.87%)
Jul 09, 2008 39.88 40.23 39.24 39.24 763,731 -0.54(-1.36%)
Jul 08, 2008 39.33 39.88 39.11 39.78 884,820 +0.45(+1.14%)
Jul 07, 2008 39.52 39.77 38.95 39.33 1,054,313 -0.30(-0.76%)
Jul 04, 2008 38.27 39.65 38.17 39.63 584,139 +0.00(+0.00%)
Jul 03, 2008 38.27 39.65 38.17 39.63 584,139 +1.36(+3.55%)
Jul 02, 2008 39.11 39.44 38.27 38.27 729,627 -1.01(-2.57%)
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.