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

142.75 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 30.30 30.87 29.96 30.46 560,384 +0.34(+1.13%)
Mar 30, 2009 30.17 30.48 29.59 30.12 559,877 -1.57(-4.95%)
Mar 26, 2009 31.31 31.81 31.12 31.69 599,515 +0.69(+2.23%)
Mar 25, 2009 30.63 31.42 30.20 31.00 684,736 +0.52(+1.71%)
Mar 24, 2009 30.40 30.93 30.16 30.48 543,047 -0.18(-0.59%)
Mar 23, 2009 29.82 30.66 29.75 30.66 628,451 +2.01(+7.02%)
Mar 20, 2009 29.31 29.50 28.52 28.65 647,121 -0.55(-1.88%)
Mar 19, 2009 29.30 29.70 29.05 29.20 666,381 +0.10(+0.34%)
Mar 18, 2009 28.77 29.24 28.01 29.10 651,549 +0.10(+0.34%)
Mar 17, 2009 28.62 29.00 28.21 29.00 498,386 +0.56(+1.97%)
Mar 16, 2009 28.50 28.99 28.36 28.44 534,107 +0.12(+0.42%)
Mar 13, 2009 28.06 28.40 27.68 28.32 0 +0.24(+0.85%)
Mar 12, 2009 26.93 28.12 26.85 28.08 832,702 +0.89(+3.27%)
Mar 11, 2009 27.21 27.46 25.87 27.19 1,608,957 -0.79(-2.82%)
Mar 10, 2009 26.38 28.00 26.12 27.98 1,215,938 +1.34(+5.03%)
Mar 09, 2009 26.36 27.12 25.72 26.64 1,407,912 +1.06(+4.14%)
Mar 06, 2009 25.49 25.94 24.96 25.58 0 +0.28(+1.11%)
Mar 05, 2009 26.10 26.10 25.01 25.30 1,079,213 -0.93(-3.55%)
Mar 04, 2009 26.51 26.67 25.60 26.23 1,197,518 +0.83(+3.27%)
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.