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

90.83 -0.75 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 42.12 42.23 41.75 42.11 395,404 +0.14(+0.33%)
Feb 25, 2010 41.50 41.97 41.01 41.97 462,127 +0.07(+0.17%)
Feb 24, 2010 41.91 42.13 41.61 41.90 561,676 +0.16(+0.38%)
Feb 23, 2010 42.19 42.30 41.63 41.74 525,889 -0.51(-1.21%)
Feb 22, 2010 42.48 42.48 41.95 42.25 242,349 -0.23(-0.54%)
Feb 19, 2010 42.23 42.70 41.95 42.48 371,341 +0.10(+0.24%)
Feb 18, 2010 42.08 42.42 41.88 42.38 317,077 +0.28(+0.67%)
Feb 17, 2010 42.13 42.61 41.70 42.10 479,542 +0.10(+0.24%)
Feb 16, 2010 41.87 42.03 41.49 42.00 522,457 +0.32(+0.77%)
Feb 12, 2010 41.20 41.68 41.68 41.68 486,400 -0.01(-0.02%)
Feb 11, 2010 41.28 41.73 40.86 41.69 671,735 +0.25(+0.60%)
Feb 10, 2010 41.11 41.65 40.89 41.44 664,598 +0.36(+0.88%)
Feb 09, 2010 40.32 41.40 39.95 41.08 842,364 +1.23(+3.09%)
Feb 08, 2010 40.17 40.54 39.73 39.85 651,884 -0.40(-0.99%)
Feb 05, 2010 40.15 40.76 39.32 40.25 803,164 +0.02(+0.05%)
Feb 04, 2010 41.07 41.11 40.22 40.23 901,920 -1.13(-2.73%)
Feb 03, 2010 40.80 41.49 40.80 41.36 543,340 +0.28(+0.68%)
Feb 02, 2010 40.38 41.15 40.05 41.08 569,093 +0.67(+1.66%)
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.