Skip to main content

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

96.42 +0.52 (+0.54%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 33.19 33.49 32.99 33.22 5,358 -0.09(-0.26%)
Aug 30, 2010 33.60 33.76 33.28 33.31 689,241 -0.28(-0.85%)
Aug 27, 2010 33.59 33.60 32.54 33.59 651,300 +0.73(+2.22%)
Aug 26, 2010 32.93 33.28 32.72 32.86 671,033 +0.17(+0.51%)
Aug 25, 2010 32.32 32.83 31.86 32.69 931,340 +0.18(+0.56%)
Aug 24, 2010 32.69 32.82 32.45 32.51 145 -0.58(-1.76%)
Aug 23, 2010 33.44 33.63 33.07 33.09 502,878 -0.26(-0.79%)
Aug 20, 2010 32.97 33.37 32.97 33.36 543,665 +0.12(+0.37%)
Aug 19, 2010 33.95 33.95 33.09 33.23 145 -0.90(-2.64%)
Aug 18, 2010 34.19 34.30 33.77 34.14 544,708 -0.09(-0.28%)
Aug 17, 2010 33.76 34.40 33.75 34.23 731,580 +0.83(+2.48%)
Aug 16, 2010 33.39 33.63 33.25 33.40 670,185 -0.33(-0.99%)
Aug 13, 2010 33.73 33.80 33.23 33.73 1,001,560 +0.39(+1.16%)
Aug 12, 2010 32.98 33.47 32.98 33.35 925,950 -0.13(-0.39%)
Aug 11, 2010 33.85 33.92 33.33 33.48 740,540 -0.98(-2.83%)
Aug 10, 2010 34.27 34.70 33.98 34.46 886,850 -0.20(-0.59%)
Aug 09, 2010 34.38 34.74 34.16 34.66 962,117 +0.55(+1.60%)
Aug 06, 2010 34.11 34.14 33.15 34.11 1,394,656 +0.02(+0.06%)
Aug 05, 2010 31.66 34.34 31.66 34.09 1,748,412 +0.69(+2.07%)
Aug 04, 2010 33.23 33.57 33.07 33.40 1,135,603 +0.17(+0.50%)
Aug 03, 2010 33.24 33.48 33.01 33.23 1,745,137 -0.19(-0.57%)
Aug 02, 2010 33.51 33.58 33.25 33.42 1,188,475 +0.39(+1.19%)
Jul 30, 2010 33.03 33.17 32.68 33.03 864,862 -0.12(-0.37%)
Jul 29, 2010 33.81 33.98 33.09 33.15 1,009,566 -0.35(-1.04%)
Jul 28, 2010 33.24 33.73 33.23 33.50 1,072,940 +0.18(+0.55%)
Jul 27, 2010 34.21 34.37 33.20 33.32 1,453,899 -0.76(-2.22%)
Jul 26, 2010 33.84 34.08 33.75 34.08 701,532 +0.26(+0.77%)
Jul 23, 2010 33.60 34.01 33.60 33.81 1,379,851 +0.17(+0.52%)
Jul 22, 2010 33.16 33.87 33.04 33.64 619,763 +0.84(+2.55%)
Jul 21, 2010 32.88 33.33 32.59 32.80 989,954 +0.05(+0.16%)
Jul 20, 2010 32.75 32.76 31.59 32.75 558,741 +0.69(+2.16%)
Jul 19, 2010 32.10 32.10 31.66 32.06 428,700 +0.20(+0.64%)
Jul 16, 2010 31.86 32.70 31.77 31.86 515,748 -0.90(-2.73%)
Jul 15, 2010 32.70 32.82 32.19 32.75 525,376 -0.01(-0.02%)
Jul 14, 2010 32.75 32.76 32.38 32.76 778,462 -0.17(-0.51%)
Jul 13, 2010 32.38 33.01 32.34 32.93 534,877 +0.80(+2.49%)
Jul 12, 2010 32.32 32.45 31.98 32.13 542,493 -0.36(-1.10%)
Jul 09, 2010 32.48 32.59 32.21 32.48 418,822 +0.17(+0.52%)
Jul 08, 2010 32.08 32.32 31.86 32.32 702,639 +0.47(+1.46%)
Jul 07, 2010 30.60 31.86 30.58 31.85 846,812 +1.25(+4.09%)
Jul 06, 2010 31.03 31.19 30.41 30.60 162 +0.04(+0.12%)
Jul 02, 2010 30.56 30.93 30.41 30.56 631,750 -0.23(-0.73%)
Jul 01, 2010 30.92 31.13 30.27 30.79 1,027,924 -0.09(-0.28%)
Jun 30, 2010 31.29 31.70 30.82 30.87 217 -0.49(-1.58%)
Jun 29, 2010 31.54 31.67 31.17 31.37 1,057,862 -0.90(-2.77%)
Jun 25, 2010 32.26 32.48 31.97 32.26 966,498 -0.15(-0.45%)
Jun 24, 2010 32.89 33.17 32.34 32.41 533,304 -0.63(-1.89%)
Jun 23, 2010 33.17 33.31 32.80 33.04 745,829 -0.10(-0.31%)
Jun 22, 2010 33.60 33.92 33.12 33.14 649,105 -0.38(-1.13%)
Jun 21, 2010 34.23 34.27 33.31 33.52 717,865 -0.12(-0.37%)
Jun 18, 2010 33.64 33.92 33.52 33.64 709,221 -0.03(-0.09%)
Jun 17, 2010 33.64 33.75 33.20 33.67 859,696 +0.01(+0.02%)
Jun 16, 2010 33.54 33.81 33.41 33.66 680,854 -0.05(-0.15%)
Jun 15, 2010 33.07 33.72 32.98 33.71 1,081,001 +0.88(+2.67%)
Jun 14, 2010 33.42 33.42 32.79 32.84 1,323,440 -0.27(-0.81%)
Jun 11, 2010 32.40 33.11 32.38 33.10 1,390,843 +0.47(+1.44%)
Jun 10, 2010 32.42 32.63 32.20 32.63 1,193,076 +0.72(+2.27%)
Jun 09, 2010 32.24 32.79 31.74 31.91 1,443,862 +0.11(+0.34%)
Jun 08, 2010 31.14 31.82 30.96 31.80 1,241,726 +0.68(+2.19%)
Jun 07, 2010 31.26 31.71 31.11 31.12 1,411,488 -0.08(-0.26%)
Jun 04, 2010 31.20 32.16 31.08 31.20 874,686 -1.22(-3.75%)
Jun 03, 2010 32.43 32.66 32.11 32.42 686,558 -0.10(-0.31%)
Jun 02, 2010 31.85 32.52 31.53 32.52 3,472 +0.86(+2.72%)
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.