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

107.26 -0.44 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 30.33 30.44 29.74 29.81 1,320,567 -0.50(-1.64%)
Jun 27, 2008 30.68 30.85 30.13 30.31 1,101,338 -0.32(-1.05%)
Jun 26, 2008 30.95 30.99 30.49 30.63 1,062,566 -0.48(-1.55%)
Jun 25, 2008 30.40 31.35 30.38 31.11 1,679,389 +0.74(+2.44%)
Jun 24, 2008 30.86 31.02 30.14 30.37 1,322,148 -0.73(-2.36%)
Jun 23, 2008 30.72 31.22 30.59 31.10 612,790 +0.41(+1.34%)
Jun 20, 2008 30.84 30.99 30.56 30.69 748,948 -0.24(-0.77%)
Jun 19, 2008 31.06 31.27 30.68 30.93 829,593 +0.11(+0.37%)
Jun 18, 2008 30.97 31.23 30.68 30.81 480,476 -0.35(-1.13%)
Jun 17, 2008 31.71 31.71 31.11 31.17 557,958 -0.24(-0.78%)
Jun 16, 2008 31.17 31.65 30.30 31.41 488,773 -0.03(-0.10%)
Jun 13, 2008 31.63 31.94 31.39 31.44 771,511 +0.10(+0.32%)
Jun 12, 2008 31.29 31.60 31.12 31.34 417,402 +0.26(+0.84%)
Jun 11, 2008 31.46 31.84 31.08 31.08 570,966 -0.53(-1.67%)
Jun 10, 2008 31.33 31.78 31.16 31.61 658,341 -0.24(-0.74%)
Jun 09, 2008 31.96 32.13 31.68 31.84 709,690 -0.01(-0.02%)
Jun 06, 2008 32.30 32.65 31.85 31.85 829,418 -0.89(-2.70%)
Jun 05, 2008 32.29 32.80 32.24 32.74 818,140 +0.65(+2.02%)
Jun 04, 2008 31.71 32.40 31.71 32.09 596,562 +0.31(+0.96%)
Jun 03, 2008 31.87 32.15 31.50 31.78 719,736 -0.02(-0.05%)
Jun 02, 2008 31.96 32.07 31.64 31.80 793,014 -0.23(-0.72%)
May 30, 2008 31.70 32.14 31.68 32.03 1,152,572 +0.34(+1.06%)
May 29, 2008 31.54 31.89 31.23 31.69 620,861 +0.15(+0.48%)
May 28, 2008 31.23 31.61 31.07 31.54 569,983 +0.41(+1.32%)
May 27, 2008 30.93 31.22 30.86 31.13 648,779 +0.24(+0.77%)
May 26, 2008 31.30 31.30 30.71 30.89 0 +0.00(+0.00%)
May 23, 2008 31.30 31.30 30.71 30.89 597,266 -0.41(-1.32%)
May 22, 2008 31.35 31.59 31.18 31.30 1,061,662 -0.17(-0.53%)
May 21, 2008 32.16 32.26 31.36 31.47 692,077 -0.69(-2.14%)
May 20, 2008 31.96 32.16 31.72 32.16 683,133 +0.13(+0.41%)
May 19, 2008 31.97 32.31 31.94 32.03 981,585 -0.11(-0.33%)
May 16, 2008 32.12 32.20 31.85 32.13 1,031,727 -0.08(-0.24%)
May 15, 2008 32.23 32.46 31.86 32.21 1,162,355 -0.12(-0.38%)
May 14, 2008 32.26 32.79 32.26 32.33 983,384 +0.31(+0.95%)
May 13, 2008 32.54 32.54 31.78 32.03 886,448 -0.41(-1.27%)
May 12, 2008 32.37 32.61 32.01 32.44 1,200,550 +0.18(+0.57%)
May 09, 2008 32.09 32.36 31.74 32.26 731,487 -0.21(-0.63%)
May 08, 2008 32.13 32.55 32.13 32.46 957,808 +0.21(+0.66%)
May 07, 2008 32.33 32.75 32.16 32.25 1,210,083 +0.05(+0.14%)
May 06, 2008 32.06 32.28 31.81 32.20 973,767 -0.10(-0.31%)
May 05, 2008 32.39 32.57 31.98 32.30 1,077,591 -0.31(-0.94%)
May 02, 2008 32.47 32.71 32.01 32.61 1,353,250 +0.44(+1.38%)
May 01, 2008 34.58 34.65 31.93 32.17 3,363,017 -2.65(-7.61%)
Apr 30, 2008 35.29 35.45 34.78 34.81 893,840 -0.33(-0.93%)
Apr 29, 2008 35.40 35.46 34.87 35.14 715,475 -0.31(-0.86%)
Apr 28, 2008 35.54 35.62 35.27 35.45 929,595 +0.05(+0.15%)
Apr 25, 2008 34.79 35.43 34.73 35.39 628,434 +0.73(+2.09%)
Apr 24, 2008 34.84 34.95 34.19 34.67 697,186 +0.02(+0.07%)
Apr 23, 2008 34.64 35.01 34.51 34.65 582,670 +0.01(+0.02%)
Apr 22, 2008 34.91 34.91 34.36 34.64 715,843 -0.30(-0.85%)
Apr 21, 2008 34.94 35.12 34.68 34.94 600,709 +0.02(+0.04%)
Apr 18, 2008 34.39 35.07 33.51 34.92 1,032,355 +0.84(+2.46%)
Apr 17, 2008 34.24 34.54 33.54 34.08 1,392,532 -1.11(-3.15%)
Apr 16, 2008 34.31 35.20 34.15 35.19 686,335 +1.22(+3.60%)
Apr 15, 2008 33.99 34.26 33.71 33.97 451,413 +0.05(+0.14%)
Apr 14, 2008 33.79 34.20 33.76 33.92 484,928 +0.15(+0.45%)
Apr 11, 2008 33.97 34.31 33.68 33.77 818,984 -0.60(-1.75%)
Apr 10, 2008 34.33 34.50 34.07 34.37 729,986 -0.08(-0.24%)
Apr 09, 2008 34.64 34.91 34.26 34.46 556,105 -0.08(-0.24%)
Apr 08, 2008 34.23 34.64 33.99 34.54 1,061,549 +0.18(+0.53%)
Apr 07, 2008 34.82 34.97 34.26 34.36 868,307 -0.37(-1.08%)
Apr 04, 2008 34.61 34.93 34.39 34.73 616,545 +0.16(+0.46%)
Apr 03, 2008 34.35 34.78 34.20 34.57 777,059 +0.10(+0.29%)
Apr 02, 2008 34.40 34.78 34.29 34.47 851,375 +0.24(+0.71%)
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.