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 (%)
Jun 30, 2009 24.98 25.12 24.63 24.98 1,116,626 -0.11(-0.43%)
Jun 29, 2009 24.70 25.23 24.66 25.08 605,217 +0.36(+1.45%)
Jun 26, 2009 24.60 24.90 24.37 24.72 789,954 +0.10(+0.40%)
Jun 25, 2009 24.27 24.65 24.26 24.62 946,733 +0.37(+1.51%)
Jun 24, 2009 24.49 24.61 24.14 24.26 940,021 -0.14(-0.59%)
Jun 23, 2009 24.56 24.59 24.22 24.40 849,434 +0.14(+0.57%)
Jun 22, 2009 24.48 24.64 24.27 24.27 899,668 -0.52(-2.09%)
Jun 19, 2009 24.91 24.94 24.56 24.78 1,031,701 +0.11(+0.43%)
Jun 18, 2009 24.54 24.93 24.43 24.68 649,515 -0.01(-0.03%)
Jun 17, 2009 24.23 24.98 24.20 24.68 1,059,674 +0.38(+1.57%)
Jun 16, 2009 24.87 24.92 24.30 24.30 1,019,660 -0.47(-1.91%)
Jun 15, 2009 24.82 24.91 24.49 24.78 803,108 -0.38(-1.52%)
Jun 12, 2009 25.19 25.30 24.85 25.16 819,145 -0.15(-0.60%)
Jun 11, 2009 25.19 25.59 25.18 25.31 965,472 +0.24(+0.97%)
Jun 10, 2009 25.36 25.48 24.81 25.07 884,577 -0.09(-0.36%)
Jun 09, 2009 24.98 25.24 24.78 25.16 1,164,939 +0.10(+0.40%)
Jun 08, 2009 25.00 25.27 24.75 25.06 533,636 -0.32(-1.26%)
Jun 05, 2009 25.53 25.53 24.94 25.38 935,958 +0.21(+0.85%)
Jun 04, 2009 25.14 25.23 24.81 25.17 539,891 +0.21(+0.86%)
Jun 03, 2009 25.39 25.49 24.65 24.95 759,750 -0.63(-2.45%)
Jun 02, 2009 25.07 25.69 24.90 25.58 1,230,405 +0.40(+1.61%)
Jun 01, 2009 24.61 25.32 24.61 25.17 862,587 +0.82(+3.39%)
May 29, 2009 23.86 24.35 23.57 24.35 1,504,613 +0.66(+2.77%)
May 28, 2009 23.32 23.79 23.04 23.69 996,776 +0.43(+1.84%)
May 27, 2009 23.79 23.94 23.27 23.27 844,438 -0.63(-2.62%)
May 26, 2009 23.20 24.01 23.05 23.89 782,927 +0.50(+2.12%)
May 22, 2009 23.30 23.58 23.21 23.39 485,122 +0.18(+0.76%)
May 21, 2009 23.40 23.40 22.91 23.22 787,082 -0.40(-1.71%)
May 20, 2009 23.56 24.04 23.39 23.62 1,285,380 +0.21(+0.88%)
May 19, 2009 23.52 23.64 23.34 23.42 984,897 -0.13(-0.55%)
May 18, 2009 23.11 23.65 23.06 23.55 997,710 +0.65(+2.83%)
May 15, 2009 22.94 23.44 22.75 22.90 806,604 -0.11(-0.50%)
May 14, 2009 22.87 23.20 22.72 23.01 631,155 +0.18(+0.80%)
May 13, 2009 23.29 23.31 22.82 22.83 1,011,436 -0.73(-3.11%)
May 12, 2009 23.41 23.70 23.23 23.56 722,588 +0.30(+1.28%)
May 11, 2009 23.37 23.55 22.99 23.27 824,850 -0.37(-1.58%)
May 08, 2009 23.05 23.70 23.04 23.64 1,123,351 +0.63(+2.75%)
May 07, 2009 23.62 24.04 22.91 23.01 1,400,465 +0.04(+0.17%)
May 06, 2009 23.15 23.34 22.73 22.97 839,117 -0.09(-0.40%)
May 05, 2009 23.29 23.36 22.86 23.06 939,561 -0.27(-1.18%)
May 04, 2009 23.30 23.33 23.11 23.33 1,274,037 +0.56(+2.45%)
May 01, 2009 23.92 23.92 22.51 22.78 1,863,936 -1.04(-4.36%)
Apr 30, 2009 25.04 25.33 23.36 23.81 2,117,034 -1.03(-4.15%)
Apr 29, 2009 24.70 25.23 24.70 24.85 1,291,905 +0.34(+1.40%)
Apr 28, 2009 24.39 24.78 24.27 24.50 905,776 -0.18(-0.71%)
Apr 27, 2009 24.64 25.23 24.57 24.68 846,576 -0.52(-2.06%)
Apr 24, 2009 24.29 25.33 24.18 25.20 1,254,063 +1.02(+4.20%)
Apr 23, 2009 24.12 24.36 23.81 24.18 908,656 -0.11(-0.44%)
Apr 22, 2009 24.03 24.88 23.78 24.29 813,193 +0.12(+0.51%)
Apr 21, 2009 23.43 24.25 23.43 24.17 991,279 +0.34(+1.41%)
Apr 20, 2009 24.43 24.75 23.78 23.83 1,053,768 -0.90(-3.64%)
Apr 17, 2009 25.10 25.14 24.59 24.73 1,190,651 -0.29(-1.16%)
Apr 16, 2009 24.91 25.14 24.49 25.02 799,241 +0.19(+0.77%)
Apr 15, 2009 24.28 24.92 24.04 24.83 669,513 +0.33(+1.34%)
Apr 14, 2009 24.81 24.90 24.33 24.50 590,562 -0.52(-2.07%)
Apr 13, 2009 24.92 25.17 24.59 25.02 375,045 -0.05(-0.18%)
Apr 09, 2009 25.11 25.11 24.75 25.07 597,454 +0.68(+2.79%)
Apr 08, 2009 23.99 24.48 23.79 24.39 550,952 +0.44(+1.85%)
Apr 07, 2009 24.12 24.36 23.88 23.94 692,596 -0.58(-2.37%)
Apr 06, 2009 24.38 24.62 24.25 24.52 943,974 -0.17(-0.68%)
Apr 03, 2009 24.52 24.82 24.27 24.69 916,535 +0.14(+0.56%)
Apr 02, 2009 24.27 24.98 24.05 24.56 790,869 +0.88(+3.71%)
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.