Skip to main content

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

96.23 +0.33 (+0.34%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 25.71 25.87 25.53 25.64 496,473 -0.37(-1.44%)
Aug 28, 2009 26.07 26.18 25.66 26.02 394,845 +0.05(+0.19%)
Aug 27, 2009 25.90 26.12 25.58 25.97 371,418 -0.01(-0.03%)
Aug 26, 2009 25.85 26.21 25.74 25.97 494,937 +0.13(+0.50%)
Aug 25, 2009 26.07 26.30 25.83 25.84 413,680 -0.14(-0.55%)
Aug 24, 2009 26.27 26.48 25.94 25.99 531,659 -0.15(-0.58%)
Aug 21, 2009 25.57 26.14 25.44 26.14 897,057 +0.78(+3.07%)
Aug 20, 2009 25.42 25.44 24.99 25.36 887,083 -0.09(-0.37%)
Aug 19, 2009 25.48 25.68 25.30 25.46 1,536,142 -0.27(-1.04%)
Aug 18, 2009 25.69 25.88 25.49 25.72 514,657 +0.05(+0.20%)
Aug 17, 2009 25.97 26.03 25.48 25.67 565,937 -0.74(-2.81%)
Aug 14, 2009 26.91 26.92 26.18 26.41 431,837 -0.46(-1.71%)
Aug 13, 2009 26.53 27.01 26.46 26.87 599,752 +0.44(+1.66%)
Aug 12, 2009 26.02 26.64 26.00 26.43 431,127 +0.32(+1.21%)
Aug 11, 2009 26.07 26.28 25.87 26.12 549,656 -0.06(-0.22%)
Aug 10, 2009 26.51 26.54 26.12 26.18 622,138 -0.37(-1.41%)
Aug 07, 2009 26.29 26.76 26.03 26.55 1,072,200 +0.58(+2.25%)
Aug 06, 2009 25.88 26.28 25.59 25.97 920,537 +0.13(+0.50%)
Aug 05, 2009 26.39 26.47 25.13 25.84 1,359,799 -0.33(-1.25%)
Aug 04, 2009 25.69 26.60 25.57 26.16 1,206,304 +0.39(+1.49%)
Aug 03, 2009 25.46 25.87 25.34 25.78 674,362 +0.40(+1.56%)
Jul 31, 2009 24.90 25.58 24.86 25.38 797,721 +0.45(+1.79%)
Jul 30, 2009 24.86 25.26 24.81 24.94 799,770 +0.42(+1.73%)
Jul 29, 2009 24.69 24.79 24.44 24.51 1,013,142 -0.32(-1.30%)
Jul 28, 2009 24.73 24.86 24.47 24.84 850,333 +0.21(+0.85%)
Jul 27, 2009 24.84 24.84 24.53 24.63 682,835 -0.19(-0.75%)
Jul 24, 2009 24.54 24.81 24.25 24.81 683,373 +0.17(+0.70%)
Jul 23, 2009 24.33 24.81 24.23 24.64 1,043,294 +0.37(+1.51%)
Jul 22, 2009 24.16 24.63 24.16 24.27 974,430 +0.01(+0.03%)
Jul 21, 2009 24.33 24.55 23.87 24.27 725,634 +0.08(+0.33%)
Jul 20, 2009 24.02 24.22 23.76 24.19 749,654 +0.32(+1.33%)
Jul 17, 2009 23.82 24.01 23.66 23.87 764,802 -0.02(-0.09%)
Jul 16, 2009 23.53 23.94 23.47 23.89 910,100 +0.33(+1.41%)
Jul 15, 2009 23.27 23.57 23.22 23.56 738,152 +0.58(+2.54%)
Jul 14, 2009 22.88 23.01 22.63 22.98 656,217 +0.10(+0.44%)
Jul 13, 2009 22.42 22.88 22.41 22.88 963,605 +0.41(+1.83%)
Jul 10, 2009 22.40 22.60 22.11 22.47 965,014 -0.01(-0.03%)
Jul 09, 2009 22.79 22.79 22.30 22.47 776,258 -0.14(-0.64%)
Jul 08, 2009 22.76 22.88 22.47 22.62 810,420 -0.15(-0.66%)
Jul 07, 2009 23.26 23.40 22.76 22.77 1,154,091 -0.49(-2.10%)
Jul 06, 2009 22.68 23.31 22.68 23.26 753,485 +0.48(+2.09%)
Jul 02, 2009 23.32 23.32 22.78 22.78 688,042 -0.76(-3.24%)
Jul 01, 2009 23.55 23.87 23.45 23.55 617,874 -0.01(-0.03%)
Jun 30, 2009 23.55 23.69 23.23 23.55 1,183,956 -0.10(-0.43%)
Jun 29, 2009 23.30 23.80 23.26 23.66 641,710 +0.34(+1.45%)
Jun 26, 2009 23.20 23.48 22.99 23.32 837,586 +0.09(+0.40%)
Jun 25, 2009 22.89 23.25 22.88 23.22 1,003,818 +0.35(+1.51%)
Jun 24, 2009 23.10 23.21 22.76 22.88 996,702 -0.14(-0.59%)
Jun 23, 2009 23.16 23.19 22.84 23.01 900,652 +0.13(+0.57%)
Jun 22, 2009 23.09 23.24 22.89 22.89 953,916 -0.49(-2.09%)
Jun 19, 2009 23.50 23.52 23.17 23.37 1,093,910 +0.10(+0.43%)
Jun 18, 2009 23.14 23.51 23.04 23.27 688,679 -0.01(-0.03%)
Jun 17, 2009 22.86 23.56 22.82 23.28 1,123,570 +0.36(+1.57%)
Jun 16, 2009 23.45 23.50 22.91 22.92 1,081,143 -0.45(-1.91%)
Jun 15, 2009 23.41 23.50 23.09 23.37 851,534 -0.36(-1.52%)
Jun 12, 2009 23.76 23.86 23.43 23.73 868,538 -0.14(-0.60%)
Jun 11, 2009 23.76 24.13 23.75 23.87 1,023,688 +0.23(+0.97%)
Jun 10, 2009 23.92 24.03 23.40 23.64 937,915 -0.09(-0.36%)
Jun 09, 2009 23.56 23.81 23.37 23.73 1,235,182 +0.09(+0.40%)
Jun 08, 2009 23.58 23.84 23.34 23.63 565,813 -0.30(-1.26%)
Jun 05, 2009 24.08 24.08 23.53 23.94 992,394 +0.20(+0.85%)
Jun 04, 2009 23.71 23.79 23.40 23.73 572,445 +0.20(+0.86%)
Jun 03, 2009 23.94 24.04 23.25 23.53 805,561 -0.59(-2.45%)
Jun 02, 2009 23.64 24.23 23.48 24.12 1,304,595 +0.38(+1.61%)
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.