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

148.45 USD -0.65 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 42.20 42.42 41.86 42.35 395,759 +0.24(+0.57%)
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%)
Feb 01, 2010 40.03 40.44 39.83 40.41 386,147 +0.64(+1.61%)
Jan 29, 2010 40.16 40.75 39.77 39.77 430,935 -0.23(-0.57%)
Jan 28, 2010 40.35 40.49 39.28 40.00 560,044 -0.28(-0.70%)
Jan 27, 2010 40.20 40.57 39.78 40.28 286,336 -0.02(-0.05%)
Jan 26, 2010 40.65 40.87 40.23 40.30 335,871 -0.57(-1.39%)
Jan 25, 2010 41.39 41.41 40.72 40.87 287,813 -0.08(-0.20%)
Jan 22, 2010 41.48 41.76 40.90 40.95 536,523 -0.73(-1.75%)
Jan 21, 2010 42.35 42.90 41.66 41.68 479,784 -0.44(-1.04%)
Jan 20, 2010 42.36 42.39 41.39 42.12 757,681 -0.64(-1.50%)
Jan 19, 2010 42.06 42.76 41.93 42.76 272,702 +0.74(+1.76%)
Jan 15, 2010 42.03 42.02 42.02 42.02 447,800 -0.10(-0.24%)
Jan 14, 2010 41.89 42.20 41.83 42.12 278,591 +0.01(+0.02%)
Jan 13, 2010 41.43 42.15 41.37 42.11 295,812 +0.69(+1.67%)
Jan 12, 2010 41.21 41.52 41.00 41.42 331,808 -0.11(-0.26%)
Jan 11, 2010 41.55 41.62 41.17 41.53 249,878 +0.13(+0.31%)
Jan 08, 2010 41.33 41.40 40.98 41.40 248,908 -0.15(-0.36%)
Jan 07, 2010 41.65 41.84 41.07 41.55 401,968 -0.32(-0.76%)
Jan 06, 2010 41.63 41.97 41.51 41.87 375,540 +0.17(+0.41%)
Jan 05, 2010 41.86 41.93 41.44 41.70 348,837 -0.31(-0.74%)
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.