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

132.58 USD -2.39 (-1.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 44.50 45.05 44.24 44.50 669,909 -0.68(-1.51%)
May 27, 2010 44.09 45.18 43.75 45.18 515,458 +1.91(+4.41%)
May 26, 2010 43.78 44.08 43.00 43.27 1,068,337 -0.36(-0.83%)
May 25, 2010 42.42 44.06 42.07 43.63 871,787 +0.10(+0.23%)
May 24, 2010 43.97 44.31 43.52 43.53 484,149 -0.67(-1.52%)
May 21, 2010 42.68 44.20 42.00 44.20 833,504 +0.94(+2.17%)
May 20, 2010 43.90 44.31 43.26 43.26 847,798 -1.69(-3.76%)
May 19, 2010 45.19 45.44 44.39 44.95 724,192 -0.45(-0.99%)
May 18, 2010 46.54 47.18 45.38 45.40 531,828 -0.78(-1.69%)
May 17, 2010 46.23 46.73 45.29 46.18 961,731 +0.11(+0.24%)
May 14, 2010 46.07 46.88 45.81 46.07 644,682 -0.98(-2.08%)
May 13, 2010 47.46 47.88 47.03 47.05 660,105 -0.47(-0.99%)
May 12, 2010 46.67 47.59 46.50 47.52 1,389,152 +0.94(+2.02%)
May 11, 2010 47.03 47.24 46.58 46.58 947,950 -0.46(-0.98%)
May 10, 2010 46.65 47.09 46.39 47.04 898,815 +1.94(+4.30%)
May 07, 2010 46.53 46.80 45.01 45.10 975,798 -1.53(-3.28%)
May 06, 2010 46.63 49.50 43.98 46.63 100 -2.24(-4.58%)
May 05, 2010 49.28 49.53 48.23 48.87 1,036,629 -0.66(-1.33%)
May 04, 2010 50.52 50.52 49.27 49.53 481,172 -1.49(-2.92%)
May 03, 2010 50.15 51.02 50.14 51.02 402,198 +0.93(+1.86%)
Apr 30, 2010 51.39 51.41 50.06 50.09 573,448 -1.22(-2.38%)
Apr 29, 2010 50.73 51.31 50.56 51.31 302,925 +0.97(+1.93%)
Apr 28, 2010 50.51 50.73 49.95 50.34 434,715 +0.02(+0.04%)
Apr 27, 2010 50.93 51.40 50.21 50.32 487,669 -1.08(-2.10%)
Apr 26, 2010 51.71 51.77 51.39 51.40 430,807 -0.32(-0.62%)
Apr 23, 2010 50.95 51.76 50.63 51.72 715,289 +1.04(+2.05%)
Apr 22, 2010 49.91 50.69 49.60 50.68 1,024,892 +0.44(+0.88%)
Apr 21, 2010 50.24 50.84 50.13 50.24 3,429 -0.37(-0.73%)
Apr 20, 2010 50.80 51.12 50.52 50.61 567,213 -0.06(-0.12%)
Apr 19, 2010 50.19 50.68 50.09 50.67 602,383 +0.17(+0.34%)
Apr 16, 2010 51.34 51.41 50.47 50.50 853,778 -1.03(-2.00%)
Apr 15, 2010 50.74 51.63 50.67 51.53 479,170 +0.63(+1.24%)
Apr 14, 2010 50.59 50.94 50.27 50.90 598,671 +0.50(+0.99%)
Apr 13, 2010 49.88 50.57 49.58 50.40 673,231 +0.41(+0.82%)
Apr 12, 2010 49.94 51.02 49.81 49.99 792,717 +0.13(+0.26%)
Apr 09, 2010 48.98 49.91 48.98 49.86 508,431 +0.94(+1.92%)
Apr 08, 2010 48.80 48.95 48.47 48.92 412,257 +0.05(+0.10%)
Apr 07, 2010 48.89 49.19 48.61 48.87 416,908 +0.00(+0.00%)
Apr 06, 2010 48.53 49.02 48.38 48.87 413,085 +0.34(+0.70%)
Apr 05, 2010 48.18 48.87 48.18 48.53 345,299 +0.30(+0.62%)
Apr 01, 2010 47.99 48.23 48.23 48.23 308,000 +0.56(+1.17%)
Mar 31, 2010 47.62 47.90 47.58 47.67 695,621 -0.02(-0.04%)
Mar 30, 2010 48.08 48.83 47.63 47.69 1,098,330 -0.27(-0.56%)
Mar 29, 2010 46.81 48.15 46.81 47.96 1,132,212 +2.31(+5.06%)
Mar 26, 2010 45.75 46.14 45.26 45.65 595,103 -0.13(-0.28%)
Mar 25, 2010 45.98 46.57 45.73 45.78 619,096 -0.02(-0.04%)
Mar 24, 2010 46.04 46.23 45.70 45.80 378,580 -0.26(-0.56%)
Mar 23, 2010 45.45 46.09 45.31 46.06 413,074 +0.58(+1.28%)
Mar 22, 2010 44.49 45.48 44.22 45.48 426,513 +0.50(+1.11%)
Mar 19, 2010 45.44 45.74 44.84 44.98 465,378 -0.44(-0.97%)
Mar 18, 2010 45.46 45.70 45.33 45.42 340,739 +0.02(+0.04%)
Mar 17, 2010 45.43 45.49 45.19 45.40 270,041 +0.03(+0.07%)
Mar 16, 2010 45.00 45.41 44.75 45.37 357,679 +0.38(+0.84%)
Mar 15, 2010 44.76 45.00 44.75 44.99 396,378 +0.26(+0.58%)
Mar 12, 2010 44.38 44.73 44.26 44.73 254,352 +0.60(+1.36%)
Mar 11, 2010 43.79 44.13 43.49 44.13 215,530 +0.19(+0.43%)
Mar 10, 2010 43.79 44.11 43.53 43.94 383,705 -0.09(-0.20%)
Mar 09, 2010 44.21 44.36 43.88 44.03 270,521 -0.24(-0.54%)
Mar 08, 2010 44.45 44.56 44.13 44.27 232,025 -0.22(-0.49%)
Mar 05, 2010 43.85 44.57 43.83 44.49 469,789 +0.96(+2.21%)
Mar 04, 2010 42.92 43.75 43.04 43.53 421,380 +0.61(+1.42%)
Mar 03, 2010 42.89 43.32 42.84 42.92 293,244 +0.08(+0.19%)
Mar 02, 2010 42.50 42.85 42.42 42.84 482,134 +0.49(+1.16%)
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.