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

107.97 +1.23 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 32.15 32.23 31.87 32.14 518,021 +0.11(+0.33%)
Feb 25, 2010 31.68 32.04 31.30 32.04 605,435 +0.05(+0.17%)
Feb 24, 2010 31.99 32.16 31.76 31.98 735,855 +0.12(+0.38%)
Feb 23, 2010 32.20 32.29 31.78 31.86 688,970 -0.39(-1.21%)
Feb 22, 2010 32.42 32.42 32.02 32.25 317,503 -0.18(-0.54%)
Feb 19, 2010 32.23 32.59 32.02 32.42 486,496 +0.08(+0.24%)
Feb 18, 2010 32.12 32.38 31.97 32.35 415,404 +0.21(+0.67%)
Feb 17, 2010 32.16 32.52 31.83 32.13 628,251 +0.08(+0.24%)
Feb 16, 2010 31.96 32.08 31.67 32.06 684,474 +0.24(+0.77%)
Feb 12, 2010 31.45 31.81 31.81 31.81 637,236 -0.01(-0.02%)
Feb 11, 2010 31.51 31.85 31.19 31.82 880,044 +0.19(+0.60%)
Feb 10, 2010 31.38 31.79 31.21 31.63 870,694 +0.27(+0.88%)
Feb 09, 2010 30.78 31.60 30.49 31.36 1,103,587 +0.94(+3.09%)
Feb 08, 2010 30.66 30.94 30.33 30.42 854,037 -0.31(-0.99%)
Feb 05, 2010 30.65 31.11 30.01 30.72 1,052,230 +0.02(+0.05%)
Feb 04, 2010 31.35 31.38 30.70 30.71 1,181,611 -0.86(-2.73%)
Feb 03, 2010 31.14 31.67 31.14 31.57 711,833 +0.21(+0.68%)
Feb 02, 2010 30.82 31.41 30.57 31.36 745,572 +0.51(+1.66%)
Feb 01, 2010 30.55 30.87 30.40 30.84 505,893 +0.49(+1.61%)
Jan 29, 2010 30.65 31.10 30.36 30.36 564,571 -0.18(-0.58%)
Jan 28, 2010 30.80 30.91 29.98 30.53 733,717 -0.21(-0.70%)
Jan 27, 2010 30.68 30.97 30.36 30.75 375,130 -0.02(-0.05%)
Jan 26, 2010 31.03 31.20 30.71 30.76 440,027 -0.44(-1.39%)
Jan 25, 2010 31.59 31.61 31.08 31.20 377,065 -0.06(-0.20%)
Jan 22, 2010 31.66 31.88 31.22 31.26 702,902 -0.56(-1.75%)
Jan 21, 2010 32.33 32.75 31.80 31.81 628,568 -0.34(-1.04%)
Jan 20, 2010 32.33 32.36 31.59 32.15 992,643 -0.49(-1.50%)
Jan 19, 2010 32.10 32.64 32.01 32.64 357,268 +0.56(+1.76%)
Jan 15, 2010 32.08 32.07 32.07 32.07 586,665 -0.08(-0.24%)
Jan 14, 2010 31.97 32.21 31.93 32.15 364,984 +0.01(+0.02%)
Jan 13, 2010 31.62 32.17 31.58 32.14 387,545 +0.53(+1.67%)
Jan 12, 2010 31.46 31.69 31.30 31.62 434,704 -0.08(-0.26%)
Jan 11, 2010 31.71 31.77 31.42 31.70 327,366 +0.10(+0.31%)
Jan 08, 2010 31.55 31.60 31.28 31.60 326,096 -0.11(-0.36%)
Jan 07, 2010 31.79 31.94 31.35 31.71 526,621 -0.24(-0.76%)
Jan 06, 2010 31.78 32.04 31.68 31.96 491,997 +0.13(+0.41%)
Jan 05, 2010 31.95 32.01 31.63 31.83 457,013 -0.24(-0.74%)
Jan 04, 2010 31.68 32.07 31.68 32.07 374,610 +0.66(+2.11%)
Dec 31, 2009 31.79 31.40 31.40 31.40 501,509 -0.29(-0.92%)
Dec 30, 2009 31.68 31.86 31.62 31.69 284,014 +0.04(+0.12%)
Dec 29, 2009 31.69 31.73 31.52 31.65 348,999 +0.08(+0.27%)
Dec 28, 2009 31.65 31.75 31.45 31.57 228,870 -0.02(-0.05%)
Dec 24, 2009 31.51 31.71 31.43 31.59 74,097 +0.17(+0.53%)
Dec 23, 2009 31.14 31.48 31.04 31.42 361,757 +0.30(+0.96%)
Dec 22, 2009 31.13 31.35 30.96 31.12 355,301 -0.02(-0.05%)
Dec 21, 2009 30.97 31.36 30.86 31.13 425,914 +0.28(+0.92%)
Dec 18, 2009 31.31 31.36 30.62 30.85 909,451 -0.31(-0.98%)
Dec 17, 2009 31.52 31.52 31.06 31.16 626,544 -0.71(-2.23%)
Dec 16, 2009 31.78 32.06 31.67 31.87 555,062 +0.22(+0.70%)
Dec 15, 2009 31.73 32.02 31.56 31.65 600,585 -0.30(-0.93%)
Dec 14, 2009 31.77 31.97 31.71 31.94 543,963 +0.50(+1.58%)
Dec 11, 2009 31.79 31.96 31.37 31.45 650,785 -0.13(-0.41%)
Dec 10, 2009 32.04 32.08 31.49 31.58 672,940 -0.17(-0.53%)
Dec 09, 2009 31.53 31.81 31.32 31.75 645,967 +0.25(+0.80%)
Dec 08, 2009 31.75 31.81 31.42 31.49 638,903 -0.31(-0.96%)
Dec 07, 2009 31.51 32.02 31.46 31.80 743,538 +0.39(+1.24%)
Dec 04, 2009 31.52 32.50 30.92 31.41 879,767 +0.47(+1.53%)
Dec 03, 2009 31.33 31.66 30.90 30.94 464,739 -0.53(-1.67%)
Dec 02, 2009 31.39 31.69 31.26 31.46 415,106 +0.15(+0.49%)
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.