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

150.64 USD +1.51 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.