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

107.97 +1.23 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 19.98 20.56 19.92 20.08 0 -0.21(-1.05%)
Feb 26, 2009 20.07 20.94 20.07 20.30 1,352,930 +0.23(+1.14%)
Feb 25, 2009 20.19 20.41 19.96 20.07 1,161,996 -0.21(-1.05%)
Feb 24, 2009 20.11 20.46 19.69 20.28 999,020 +0.27(+1.34%)
Feb 23, 2009 21.06 21.06 19.96 20.01 1,117,589 -0.79(-3.82%)
Feb 20, 2009 20.69 21.17 20.49 20.81 0 -0.15(-0.73%)
Feb 19, 2009 21.49 21.70 20.85 20.96 1,031,121 -0.37(-1.75%)
Feb 18, 2009 21.81 21.88 21.08 21.33 1,206,332 -0.38(-1.76%)
Feb 17, 2009 21.40 22.08 21.23 21.72 1,236,032 -0.56(-2.53%)
Feb 13, 2009 22.32 22.75 22.23 22.28 739,641 -0.11(-0.48%)
Feb 12, 2009 22.16 22.46 21.61 22.39 1,039,321 -0.05(-0.20%)
Feb 11, 2009 22.85 23.24 22.31 22.43 1,099,405 -0.24(-1.04%)
Feb 10, 2009 23.28 23.81 22.51 22.67 1,533,435 -0.69(-2.97%)
Feb 09, 2009 23.53 23.72 23.07 23.36 1,247,828 -0.18(-0.75%)
Feb 06, 2009 24.10 24.37 23.35 23.54 2,424,594 -1.15(-4.67%)
Feb 05, 2009 22.62 25.08 20.99 24.69 5,083,756 +3.43(+16.12%)
Feb 04, 2009 21.35 21.59 21.09 21.27 1,605,762 +0.08(+0.36%)
Feb 03, 2009 21.71 21.75 21.01 21.19 1,678,513 -0.37(-1.70%)
Feb 02, 2009 21.56 22.09 21.46 21.56 1,130,895 -0.29(-1.33%)
Jan 30, 2009 22.33 22.67 21.73 21.85 0 -0.58(-2.59%)
Jan 29, 2009 22.23 22.62 22.14 22.43 978,085 -0.05(-0.24%)
Jan 28, 2009 22.25 22.56 22.18 22.48 830,834 +0.43(+1.94%)
Jan 27, 2009 21.78 22.18 21.74 22.05 567,938 +0.37(+1.73%)
Jan 26, 2009 21.76 22.12 21.50 21.68 657,085 +0.06(+0.28%)
Jan 23, 2009 21.18 21.98 21.03 21.62 1,098,840 +0.00(+0.00%)
Jan 22, 2009 21.57 21.88 21.17 21.62 1,336,579 -0.13(-0.60%)
Jan 21, 2009 21.22 21.77 20.82 21.75 1,509,612 +0.64(+3.04%)
Jan 20, 2009 21.34 21.65 20.83 21.11 3,916,434 -0.22(-1.04%)
Jan 16, 2009 22.05 22.19 20.79 21.33 2,778,463 -0.47(-2.14%)
Jan 15, 2009 21.40 21.89 21.04 21.79 947,333 +0.41(+1.93%)
Jan 14, 2009 21.62 21.87 21.23 21.38 862,697 -0.66(-3.01%)
Jan 13, 2009 21.91 22.20 21.83 22.04 641,573 +0.08(+0.35%)
Jan 12, 2009 22.15 22.19 21.76 21.97 808,126 -0.30(-1.34%)
Jan 09, 2009 22.88 23.04 22.26 22.27 983,523 -0.63(-2.77%)
Jan 08, 2009 22.39 22.90 22.33 22.90 892,518 +0.37(+1.63%)
Jan 07, 2009 23.02 23.06 22.43 22.53 815,277 -0.76(-3.24%)
Jan 06, 2009 23.50 23.60 23.05 23.29 653,988 +0.11(+0.49%)
Jan 05, 2009 23.15 23.32 22.88 23.17 749,133 -0.18(-0.78%)
Jan 02, 2009 23.04 23.36 22.47 23.36 0 +0.67(+2.96%)
Jan 01, 2009 21.92 22.80 21.92 22.69 0 +0.00(+0.00%)
Dec 31, 2008 21.92 22.80 21.92 22.69 621,740 +0.75(+3.41%)
Dec 30, 2008 21.43 21.97 21.21 21.94 1,025,424 +0.77(+3.64%)
Dec 29, 2008 21.36 21.37 20.93 21.17 625,122 -0.27(-1.28%)
Dec 26, 2008 21.33 21.48 21.11 21.44 389,509 +0.24(+1.12%)
Dec 24, 2008 21.25 21.40 20.82 21.20 496,449 -0.08(-0.36%)
Dec 23, 2008 22.11 22.11 21.19 21.28 1,106,823 -0.39(-1.80%)
Dec 22, 2008 22.18 22.29 21.17 21.67 1,062,597 -0.62(-2.77%)
Dec 19, 2008 22.45 22.79 22.19 22.29 1,067,287 -0.11(-0.48%)
Dec 18, 2008 22.81 22.95 22.17 22.40 1,012,741 -0.24(-1.08%)
Dec 17, 2008 23.02 23.11 22.45 22.64 1,145,540 -0.62(-2.66%)
Dec 16, 2008 23.14 23.34 22.65 23.26 1,433,067 +0.72(+3.18%)
Dec 15, 2008 22.98 23.09 22.37 22.54 1,069,630 -0.43(-1.86%)
Dec 12, 2008 22.04 23.14 21.82 22.97 1,027,392 +0.66(+2.98%)
Dec 11, 2008 23.01 23.72 22.16 22.30 1,047,897 -1.21(-5.16%)
Dec 10, 2008 23.43 23.80 23.11 23.52 903,880 +0.39(+1.68%)
Dec 09, 2008 23.48 23.91 22.95 23.13 843,077 -0.53(-2.26%)
Dec 08, 2008 23.21 23.81 22.88 23.66 1,081,203 +1.03(+4.55%)
Dec 05, 2008 21.73 22.70 20.84 22.63 1,067,632 +0.90(+4.14%)
Dec 04, 2008 22.11 22.52 21.43 21.73 808,560 -0.76(-3.39%)
Dec 03, 2008 22.00 22.52 21.77 22.49 929,378 +0.33(+1.48%)
Dec 02, 2008 21.97 22.20 21.52 22.17 1,016,307 +0.57(+2.65%)
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.