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

132.64 USD -0.25 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 48.52 49.50 48.15 48.52 15,200 -0.19(-0.40%)
Sep 29, 2010 49.21 49.40 48.68 48.71 729,425 -0.75(-1.52%)
Sep 28, 2010 48.86 49.51 47.97 49.46 487,983 +0.64(+1.31%)
Sep 27, 2010 49.00 49.20 48.74 48.82 396,952 -0.19(-0.39%)
Sep 24, 2010 48.47 49.01 48.33 49.01 305,965 +1.09(+2.27%)
Sep 23, 2010 48.23 48.49 47.79 47.92 234,193 -0.65(-1.34%)
Sep 22, 2010 48.69 49.00 48.33 48.57 296,722 -0.06(-0.12%)
Sep 21, 2010 48.91 48.92 48.33 48.63 396,185 -0.29(-0.59%)
Sep 20, 2010 48.36 48.93 48.06 48.92 389,416 +0.53(+1.10%)
Sep 17, 2010 48.39 48.64 47.77 48.39 607,906 +0.54(+1.13%)
Sep 15, 2010 47.22 47.91 46.98 47.85 470,391 +0.37(+0.78%)
Sep 14, 2010 46.73 47.68 46.61 47.48 562,822 +0.67(+1.43%)
Sep 13, 2010 47.10 47.39 46.76 46.81 451,818 +0.15(+0.32%)
Sep 10, 2010 47.06 47.06 46.54 46.66 633,052 -0.24(-0.51%)
Sep 09, 2010 47.54 47.54 46.54 46.90 585,855 -0.16(-0.34%)
Sep 08, 2010 46.89 47.27 46.89 47.06 1,018,407 +0.13(+0.28%)
Sep 07, 2010 47.67 47.72 46.73 46.93 900,220 -0.79(-1.66%)
Sep 03, 2010 48.21 48.27 47.64 47.72 664,433 +0.05(+0.10%)
Sep 02, 2010 47.33 47.74 47.22 47.67 422,247 +0.28(+0.59%)
Sep 01, 2010 46.28 47.45 46.11 47.39 680,212 +1.75(+3.83%)
Aug 31, 2010 45.60 46.02 45.32 45.64 3,900 -0.12(-0.26%)
Aug 30, 2010 46.17 46.38 45.73 45.76 501,649 -0.39(-0.85%)
Aug 27, 2010 46.15 46.17 44.72 46.15 474,035 +1.00(+2.21%)
Aug 26, 2010 45.25 45.73 44.95 45.15 488,397 +0.23(+0.51%)
Aug 25, 2010 44.40 45.11 43.78 44.92 677,856 +0.25(+0.56%)
Aug 24, 2010 44.91 45.09 44.58 44.67 106 -0.80(-1.76%)
Aug 23, 2010 45.95 46.20 45.44 45.47 366,009 -0.36(-0.79%)
Aug 20, 2010 45.30 45.85 45.30 45.83 395,695 +0.17(+0.37%)
Aug 19, 2010 46.64 46.64 45.46 45.66 106 -1.24(-2.64%)
Aug 18, 2010 46.97 47.13 46.40 46.90 396,454 -0.13(-0.28%)
Aug 17, 2010 46.39 47.27 46.37 47.03 532,465 +1.14(+2.48%)
Aug 16, 2010 45.88 46.21 45.68 45.89 487,780 -0.46(-0.99%)
Aug 13, 2010 46.35 46.44 45.65 46.35 728,964 +0.53(+1.16%)
Aug 12, 2010 45.31 45.99 45.31 45.82 673,933 -0.18(-0.39%)
Aug 11, 2010 46.51 46.61 45.80 46.00 538,986 -1.34(-2.83%)
Aug 10, 2010 47.09 47.67 46.69 47.34 645,475 -0.28(-0.59%)
Aug 09, 2010 47.23 47.73 46.93 47.62 700,256 +0.75(+1.60%)
Aug 06, 2010 46.87 46.91 45.55 46.87 1,015,070 +0.03(+0.06%)
Aug 05, 2010 43.50 47.18 43.50 46.84 1,272,544 +0.95(+2.07%)
Aug 04, 2010 45.66 46.13 45.43 45.89 826,524 +0.23(+0.50%)
Aug 03, 2010 45.67 46.00 45.35 45.66 1,270,160 -0.26(-0.57%)
Aug 02, 2010 46.04 46.14 45.69 45.92 865,006 +0.54(+1.19%)
Jul 30, 2010 45.38 45.57 44.90 45.38 629,471 -0.17(-0.37%)
Jul 29, 2010 46.45 46.68 45.47 45.55 734,791 -0.48(-1.04%)
Jul 28, 2010 45.67 46.35 45.65 46.03 780,916 +0.25(+0.55%)
Jul 27, 2010 47.00 47.22 45.61 45.78 1,058,189 -1.04(-2.22%)
Jul 26, 2010 46.50 46.82 46.37 46.82 510,595 +0.36(+0.77%)
Jul 23, 2010 46.16 46.73 46.16 46.46 1,004,295 +0.24(+0.52%)
Jul 22, 2010 45.56 46.53 45.40 46.22 451,081 +1.15(+2.55%)
Jul 21, 2010 45.17 45.80 44.78 45.07 720,517 +0.07(+0.16%)
Jul 20, 2010 45.00 45.01 43.41 45.00 406,668 +0.95(+2.16%)
Jul 19, 2010 44.10 44.10 43.50 44.05 312,020 +0.28(+0.64%)
Jul 16, 2010 43.77 44.93 43.65 43.77 375,376 -1.23(-2.73%)
Jul 15, 2010 44.93 45.09 44.23 45.00 382,384 -0.01(-0.02%)
Jul 14, 2010 45.00 45.01 44.49 45.01 566,587 -0.23(-0.51%)
Jul 13, 2010 44.49 45.36 44.44 45.24 389,299 +1.10(+2.49%)
Jul 12, 2010 44.41 44.58 43.94 44.14 394,842 -0.49(-1.10%)
Jul 09, 2010 44.63 44.78 44.26 44.63 304,831 +0.23(+0.52%)
Jul 08, 2010 44.08 44.41 43.77 44.40 511,401 +0.64(+1.46%)
Jul 07, 2010 42.04 43.77 42.01 43.76 616,334 +1.72(+4.09%)
Jul 06, 2010 42.63 42.86 41.78 42.04 118 +0.05(+0.12%)
Jul 02, 2010 41.99 42.50 41.78 41.99 459,806 -0.31(-0.73%)
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.