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 (%)
Dec 31, 2009 41.65 41.14 41.14 41.14 382,800 -0.38(-0.92%)
Dec 30, 2009 41.50 41.74 41.43 41.52 216,787 +0.05(+0.12%)
Dec 29, 2009 41.52 41.57 41.30 41.47 266,390 +0.11(+0.27%)
Dec 28, 2009 41.46 41.60 41.20 41.36 174,696 -0.02(-0.05%)
Dec 24, 2009 41.28 41.54 41.18 41.38 56,558 +0.22(+0.53%)
Dec 23, 2009 40.80 41.24 40.66 41.16 276,128 +0.39(+0.96%)
Dec 22, 2009 40.79 41.07 40.56 40.77 271,200 -0.02(-0.05%)
Dec 21, 2009 40.58 41.08 40.43 40.79 325,099 +0.37(+0.92%)
Dec 18, 2009 41.02 41.08 40.12 40.42 694,181 -0.40(-0.98%)
Dec 17, 2009 41.30 41.30 40.69 40.82 478,239 -0.93(-2.23%)
Dec 16, 2009 41.64 42.00 41.49 41.75 423,677 +0.29(+0.70%)
Dec 15, 2009 41.57 41.95 41.35 41.46 458,425 -0.39(-0.93%)
Dec 14, 2009 41.62 41.89 41.54 41.85 415,205 +0.65(+1.58%)
Dec 11, 2009 41.65 41.87 41.10 41.20 496,742 -0.17(-0.41%)
Dec 10, 2009 41.98 42.03 41.26 41.37 513,653 -0.22(-0.53%)
Dec 09, 2009 41.31 41.68 41.03 41.59 493,065 +0.33(+0.80%)
Dec 08, 2009 41.60 41.68 41.17 41.26 487,673 -0.40(-0.96%)
Dec 07, 2009 41.28 41.95 41.22 41.66 567,540 +0.51(+1.24%)
Dec 04, 2009 41.30 42.58 40.51 41.15 671,523 +0.62(+1.53%)
Dec 03, 2009 41.05 41.48 40.48 40.53 354,734 -0.69(-1.67%)
Dec 02, 2009 41.13 41.52 40.96 41.22 316,849 +0.20(+0.49%)
Dec 01, 2009 40.87 41.19 40.75 41.02 396,254 +0.30(+0.73%)
Nov 30, 2009 40.27 40.77 40.01 40.72 491,796 +0.40(+0.99%)
Nov 27, 2009 40.32 40.77 40.00 40.32 154,299 -0.88(-2.14%)
Nov 25, 2009 40.77 41.31 40.55 41.20 295,853 +0.58(+1.43%)
Nov 24, 2009 40.95 41.12 40.34 40.62 291,567 -0.24(-0.59%)
Nov 23, 2009 40.91 41.46 40.67 40.86 278,846 +0.40(+0.99%)
Nov 20, 2009 40.27 40.64 40.20 40.46 391,429 -0.02(-0.05%)
Nov 19, 2009 40.98 40.98 40.28 40.48 348,956 -0.85(-2.06%)
Nov 18, 2009 41.51 41.67 41.07 41.33 261,965 -0.26(-0.63%)
Nov 17, 2009 41.39 41.70 41.31 41.59 311,583 +0.18(+0.43%)
Nov 16, 2009 41.15 41.61 41.12 41.41 394,464 +0.54(+1.32%)
Nov 13, 2009 40.55 41.11 40.43 40.87 392,423 +0.19(+0.47%)
Nov 12, 2009 40.92 41.34 40.48 40.68 559,645 -0.24(-0.59%)
Nov 11, 2009 41.50 41.50 40.72 40.92 595,851 -0.31(-0.75%)
Nov 10, 2009 40.90 41.41 40.84 41.23 500,644 +0.26(+0.63%)
Nov 09, 2009 40.42 41.00 40.42 40.97 748,305 +0.72(+1.79%)
Nov 06, 2009 40.10 40.83 40.03 40.25 723,137 +0.35(+0.88%)
Nov 05, 2009 39.72 40.46 39.72 39.90 852,002 +0.50(+1.27%)
Nov 04, 2009 39.66 40.25 39.14 39.40 814,483 +0.54(+1.39%)
Nov 03, 2009 38.22 39.08 38.10 38.86 637,999 +0.35(+0.91%)
Nov 02, 2009 38.17 38.57 37.84 38.51 530,392 +0.42(+1.10%)
Oct 30, 2009 38.56 38.84 38.07 38.09 746,318 -0.63(-1.63%)
Oct 29, 2009 38.19 38.81 38.10 38.72 636,487 +0.87(+2.30%)
Oct 28, 2009 38.92 38.99 37.74 37.85 487,759 -1.05(-2.70%)
Oct 27, 2009 39.08 39.58 38.88 38.90 594,271 -0.20(-0.51%)
Oct 26, 2009 39.72 40.26 38.97 39.10 464,021 -0.55(-1.39%)
Oct 23, 2009 39.68 39.81 39.47 39.65 417,755 -0.59(-1.47%)
Oct 22, 2009 39.69 40.53 39.53 40.24 484,440 +0.47(+1.18%)
Oct 21, 2009 40.32 40.78 39.68 39.77 699,329 +0.62(+1.58%)
Oct 20, 2009 38.75 39.20 38.74 39.15 477,863 +0.18(+0.46%)
Oct 19, 2009 39.08 39.08 38.62 38.97 828,296 -0.08(-0.20%)
Oct 16, 2009 38.85 39.09 38.58 39.05 593,473 -0.01(-0.03%)
Oct 15, 2009 38.96 39.09 38.73 39.06 400,237 +0.06(+0.15%)
Oct 14, 2009 39.07 39.12 38.39 39.00 463,660 +0.32(+0.83%)
Oct 13, 2009 38.64 38.82 38.48 38.68 517,028 -0.09(-0.23%)
Oct 12, 2009 39.02 39.24 38.65 38.77 674,772 +0.05(+0.13%)
Oct 09, 2009 38.59 38.78 38.24 38.72 280,905 +0.12(+0.31%)
Oct 08, 2009 38.24 38.66 38.02 38.60 357,113 +0.87(+2.31%)
Oct 07, 2009 37.47 37.78 37.10 37.73 266,142 +0.09(+0.24%)
Oct 06, 2009 37.50 37.93 37.21 37.64 304,344 +0.55(+1.48%)
Oct 05, 2009 36.98 37.12 36.68 37.09 391,532 +0.24(+0.65%)
Oct 02, 2009 36.67 37.43 36.67 36.85 407,403 -0.39(-1.05%)
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.