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

105.65 +3.25 (+3.17%)
Streaming Delayed Price Updated: 3:42 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 38.65 39.03 38.51 38.93 382,143 +0.16(+0.42%)
Oct 28, 2010 38.84 39.08 38.52 38.76 477,200 +0.09(+0.22%)
Oct 27, 2010 38.68 38.76 38.04 38.68 525,798 -0.16(-0.40%)
Oct 25, 2010 38.95 39.26 38.72 38.83 598,148 +0.19(+0.48%)
Oct 22, 2010 38.73 38.74 38.35 38.65 258,995 -0.05(-0.12%)
Oct 21, 2010 38.99 39.05 38.27 38.69 560,896 -0.06(-0.16%)
Oct 20, 2010 38.05 38.97 37.91 38.76 503,612 +0.77(+2.02%)
Oct 19, 2010 38.16 38.48 37.79 37.99 497,953 -0.69(-1.79%)
Oct 18, 2010 38.61 38.80 38.39 38.68 330,443 +0.03(+0.08%)
Oct 15, 2010 38.88 38.94 38.22 38.65 655,289 +0.08(+0.20%)
Oct 14, 2010 38.88 38.90 38.38 38.57 309,330 -0.29(-0.74%)
Oct 13, 2010 38.93 38.95 38.54 38.86 390,456 +0.35(+0.91%)
Oct 12, 2010 38.31 38.56 37.92 38.51 437,107 +0.05(+0.12%)
Oct 11, 2010 38.66 38.69 38.32 38.46 468,398 -0.11(-0.28%)
Oct 08, 2010 38.57 38.73 38.28 38.57 571,981 +0.16(+0.42%)
Oct 07, 2010 38.70 38.70 38.19 38.41 530,869 -0.09(-0.22%)
Oct 06, 2010 38.37 38.70 37.79 38.49 816,572 +0.04(+0.10%)
Oct 05, 2010 38.02 38.65 38.02 38.45 753,566 +0.81(+2.16%)
Oct 04, 2010 37.82 38.13 37.49 37.64 836,820 -0.23(-0.59%)
Oct 01, 2010 37.86 38.23 37.70 37.86 627,506 +0.21(+0.56%)
Sep 30, 2010 37.66 38.41 37.37 37.65 19,586 -0.15(-0.40%)
Sep 29, 2010 38.19 38.34 37.78 37.80 939,926 -0.58(-1.52%)
Sep 28, 2010 37.92 38.42 37.23 38.38 628,808 +0.50(+1.31%)
Sep 27, 2010 38.03 38.18 37.82 37.89 511,506 -0.15(-0.39%)
Sep 24, 2010 37.61 38.03 37.51 38.03 394,262 +0.85(+2.27%)
Sep 23, 2010 37.43 37.63 37.09 37.19 301,777 -0.50(-1.34%)
Sep 22, 2010 37.79 38.03 37.51 37.69 382,351 -0.05(-0.12%)
Sep 21, 2010 37.96 37.96 37.51 37.74 510,518 -0.23(-0.59%)
Sep 20, 2010 37.53 37.97 37.30 37.96 501,795 +0.62(+1.66%)
Sep 17, 2010 37.34 37.54 36.86 37.34 787,734 +0.42(+1.13%)
Sep 15, 2010 36.44 36.97 36.26 36.93 609,540 +0.29(+0.78%)
Sep 14, 2010 36.06 36.80 35.97 36.64 729,313 +0.52(+1.43%)
Sep 13, 2010 36.35 36.57 36.09 36.12 585,473 +0.12(+0.32%)
Sep 10, 2010 36.32 36.32 35.92 36.01 820,319 -0.19(-0.51%)
Sep 09, 2010 36.69 36.69 35.92 36.19 759,160 -0.12(-0.34%)
Sep 08, 2010 36.19 36.48 36.19 36.32 1,319,668 +0.10(+0.28%)
Sep 07, 2010 36.79 36.83 36.06 36.22 1,166,519 -0.61(-1.66%)
Sep 03, 2010 37.20 37.25 36.76 36.83 860,983 +0.04(+0.10%)
Sep 02, 2010 36.53 36.84 36.44 36.79 547,154 +0.22(+0.59%)
Sep 01, 2010 35.71 36.62 35.58 36.57 881,429 +1.35(+3.83%)
Aug 31, 2010 35.19 35.51 34.97 35.22 5,053 -0.09(-0.26%)
Aug 30, 2010 35.63 35.79 35.29 35.31 650,044 -0.30(-0.85%)
Aug 27, 2010 35.61 35.63 34.51 35.61 614,262 +0.77(+2.21%)
Aug 26, 2010 34.92 35.29 34.69 34.84 632,872 +0.18(+0.51%)
Aug 25, 2010 34.26 34.81 33.79 34.67 878,376 +0.19(+0.56%)
Aug 24, 2010 34.66 34.80 34.40 34.47 137 -0.62(-1.76%)
Aug 23, 2010 35.46 35.65 35.07 35.09 474,280 -0.28(-0.79%)
Aug 20, 2010 34.96 35.38 34.96 35.37 512,748 +0.13(+0.37%)
Aug 19, 2010 35.99 35.99 35.08 35.24 137 -0.96(-2.64%)
Aug 18, 2010 36.25 36.37 35.81 36.19 513,731 -0.10(-0.28%)
Aug 17, 2010 35.80 36.48 35.78 36.29 689,976 +0.88(+2.48%)
Aug 16, 2010 35.41 35.66 35.25 35.41 632,073 -0.35(-0.99%)
Aug 13, 2010 35.77 35.84 35.23 35.77 944,603 +0.41(+1.16%)
Aug 12, 2010 34.97 35.49 34.97 35.36 873,293 -0.14(-0.39%)
Aug 11, 2010 35.89 35.97 35.34 35.50 698,426 -1.03(-2.83%)
Aug 10, 2010 36.34 36.79 36.03 36.53 836,416 -0.22(-0.59%)
Aug 09, 2010 36.45 36.83 36.22 36.75 907,403 +0.58(+1.60%)
Aug 06, 2010 36.17 36.20 35.15 36.17 1,315,344 +0.02(+0.06%)
Aug 05, 2010 33.57 36.41 33.57 36.15 1,648,983 +0.73(+2.07%)
Aug 04, 2010 35.24 35.60 35.06 35.41 1,071,023 +0.18(+0.50%)
Aug 03, 2010 35.24 35.50 35.00 35.24 1,645,893 -0.20(-0.57%)
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.