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

141.50 USD -0.67 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 41.53 42.11 41.50 41.96 879,754 +0.44(+1.06%)
May 29, 2008 41.32 41.78 40.92 41.52 473,901 +0.20(+0.48%)
May 28, 2008 40.92 41.41 40.71 41.32 435,066 +0.54(+1.32%)
May 27, 2008 40.52 40.90 40.43 40.78 495,211 +0.31(+0.77%)
May 26, 2008 41.00 41.00 40.24 40.47 0 +0.00(+0.00%)
May 23, 2008 41.00 41.00 40.24 40.47 455,891 -0.54(-1.32%)
May 22, 2008 41.07 41.38 40.85 41.01 810,363 -0.22(-0.53%)
May 21, 2008 42.13 42.27 41.09 41.23 528,260 -0.90(-2.14%)
May 20, 2008 41.87 42.13 41.56 42.13 521,433 +0.17(+0.41%)
May 19, 2008 41.89 42.33 41.85 41.96 749,241 -0.14(-0.33%)
May 16, 2008 42.08 42.18 41.73 42.10 787,514 -0.10(-0.24%)
May 15, 2008 42.22 42.52 41.74 42.20 887,222 -0.16(-0.38%)
May 14, 2008 42.26 42.96 42.26 42.36 750,614 +0.40(+0.95%)
May 13, 2008 42.63 42.63 41.63 41.96 676,623 -0.54(-1.27%)
May 12, 2008 42.41 42.72 41.93 42.50 916,376 +0.24(+0.57%)
May 09, 2008 42.04 42.40 41.58 42.26 558,342 -0.27(-0.63%)
May 08, 2008 42.09 42.65 42.09 42.53 731,092 +0.28(+0.66%)
May 07, 2008 42.35 42.91 42.13 42.25 923,652 +0.06(+0.14%)
May 06, 2008 42.00 42.29 41.67 42.19 743,273 -0.13(-0.31%)
May 05, 2008 42.44 42.67 41.90 42.32 822,522 -0.40(-0.94%)
May 02, 2008 42.54 42.86 41.93 42.72 1,032,931 +0.58(+1.38%)
May 01, 2008 45.30 45.40 41.83 42.14 2,566,979 -3.47(-7.61%)
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%)
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.