Skip to main content

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

96.13 +0.23 (+0.24%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 34.47 34.68 34.44 34.51 960,918 -0.01(-0.04%)
Mar 30, 2010 34.81 35.35 34.48 34.52 1,517,214 -0.20(-0.56%)
Mar 29, 2010 33.89 34.86 33.89 34.72 1,564,018 +1.67(+5.06%)
Mar 26, 2010 33.12 33.40 32.76 33.05 822,065 -0.09(-0.28%)
Mar 25, 2010 33.29 33.71 33.10 33.14 855,208 -0.01(-0.04%)
Mar 24, 2010 33.33 33.47 33.08 33.16 522,963 -0.19(-0.56%)
Mar 23, 2010 32.90 33.37 32.80 33.34 570,613 +0.42(+1.28%)
Mar 22, 2010 32.21 32.92 32.01 32.92 589,177 +0.54(+1.68%)
Mar 19, 2010 32.71 32.93 32.28 32.38 646,457 -0.32(-0.97%)
Mar 18, 2010 32.73 32.90 32.63 32.70 473,321 +0.01(+0.04%)
Mar 17, 2010 32.70 32.75 32.53 32.68 375,114 +0.02(+0.07%)
Mar 16, 2010 32.40 32.69 32.22 32.66 496,852 +0.27(+0.84%)
Mar 15, 2010 32.22 32.40 32.22 32.39 550,609 +0.19(+0.58%)
Mar 12, 2010 31.95 32.20 31.86 32.20 353,321 +0.43(+1.36%)
Mar 11, 2010 31.52 31.77 31.31 31.77 299,393 +0.14(+0.43%)
Mar 10, 2010 31.52 31.75 31.34 31.63 533,005 -0.06(-0.20%)
Mar 09, 2010 31.83 31.93 31.59 31.70 375,781 -0.17(-0.54%)
Mar 08, 2010 32.00 32.08 31.77 31.87 322,306 -0.16(-0.49%)
Mar 05, 2010 31.57 32.09 31.55 32.03 652,585 +0.69(+2.21%)
Mar 04, 2010 30.90 31.50 30.98 31.34 585,340 +0.44(+1.42%)
Mar 03, 2010 30.88 31.19 30.84 30.90 407,346 +0.06(+0.19%)
Mar 02, 2010 30.60 30.85 30.54 30.84 669,733 +0.35(+1.16%)
Mar 01, 2010 30.38 30.54 30.13 30.49 549,750 +0.17(+0.57%)
Feb 26, 2010 30.32 30.40 30.06 30.31 549,256 +0.10(+0.33%)
Feb 25, 2010 29.88 30.21 29.52 30.21 641,942 +0.05(+0.17%)
Feb 24, 2010 30.17 30.33 29.95 30.16 780,225 +0.12(+0.38%)
Feb 23, 2010 30.37 30.45 29.97 30.05 730,513 -0.37(-1.21%)
Feb 22, 2010 30.58 30.58 30.20 30.42 336,647 -0.17(-0.54%)
Feb 19, 2010 30.40 30.74 30.20 30.58 515,830 +0.07(+0.24%)
Feb 18, 2010 30.29 30.54 30.15 30.51 440,452 +0.20(+0.67%)
Feb 17, 2010 30.33 30.67 30.02 30.31 666,133 +0.07(+0.24%)
Feb 16, 2010 30.14 30.26 29.87 30.24 725,746 +0.23(+0.77%)
Feb 12, 2010 29.66 30.00 30.00 30.00 675,659 -0.01(-0.02%)
Feb 11, 2010 29.72 30.04 29.41 30.01 933,109 +0.18(+0.60%)
Feb 10, 2010 29.59 29.98 29.44 29.83 923,195 +0.26(+0.88%)
Feb 09, 2010 29.03 29.80 28.76 29.57 1,170,130 +0.89(+3.09%)
Feb 08, 2010 28.92 29.18 28.60 28.69 905,534 -0.29(-0.99%)
Feb 05, 2010 28.90 29.34 28.31 28.98 1,115,677 +0.01(+0.05%)
Feb 04, 2010 29.57 29.59 28.95 28.96 1,252,859 -0.81(-2.73%)
Feb 03, 2010 29.37 29.87 29.37 29.77 754,755 +0.20(+0.68%)
Feb 02, 2010 29.07 29.62 28.83 29.57 790,528 +0.48(+1.66%)
Feb 01, 2010 28.82 29.11 28.67 29.09 536,397 +0.46(+1.61%)
Jan 29, 2010 28.91 29.34 28.63 28.63 598,613 -0.17(-0.58%)
Jan 28, 2010 29.05 29.15 28.28 28.80 777,958 -0.20(-0.69%)
Jan 27, 2010 28.94 29.21 28.64 29.00 397,750 -0.01(-0.05%)
Jan 26, 2010 29.26 29.42 28.96 29.01 466,559 -0.41(-1.39%)
Jan 25, 2010 29.80 29.81 29.31 29.42 399,801 -0.06(-0.20%)
Jan 22, 2010 29.86 30.06 29.44 29.48 745,285 -0.53(-1.75%)
Jan 21, 2010 30.49 30.88 29.99 30.00 666,469 -0.32(-1.04%)
Jan 20, 2010 30.49 30.52 29.80 30.32 1,052,496 -0.46(-1.50%)
Jan 19, 2010 30.28 30.78 30.18 30.78 378,811 +0.53(+1.76%)
Jan 15, 2010 30.26 30.25 30.25 30.25 622,040 -0.07(-0.24%)
Jan 14, 2010 30.16 30.38 30.11 30.32 386,991 +0.01(+0.02%)
Jan 13, 2010 29.82 30.34 29.78 30.31 410,913 +0.50(+1.67%)
Jan 12, 2010 29.67 29.89 29.52 29.82 460,915 -0.08(-0.26%)
Jan 11, 2010 29.91 29.96 29.64 29.90 347,106 +0.09(+0.31%)
Jan 08, 2010 29.75 29.80 29.50 29.80 345,758 -0.11(-0.36%)
Jan 07, 2010 29.98 30.12 29.57 29.91 558,374 -0.23(-0.76%)
Jan 06, 2010 29.97 30.21 29.88 30.14 521,663 +0.12(+0.41%)
Jan 05, 2010 30.13 30.18 29.83 30.02 484,570 -0.22(-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.