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

85.17 -0.47 (-0.55%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 28.59 28.86 28.53 28.55 500,072 -0.17(-0.58%)
Mar 30, 2005 28.16 28.80 28.06 28.72 625,124 +0.53(+1.87%)
Mar 29, 2005 28.48 28.76 28.16 28.19 411,400 -0.43(-1.52%)
Mar 28, 2005 29.02 29.11 28.55 28.63 378,062 -0.22(-0.75%)
Mar 24, 2005 28.92 29.01 28.82 28.84 262,416 -0.10(-0.35%)
Mar 23, 2005 28.73 28.96 28.73 28.94 425,095 +0.23(+0.81%)
Mar 22, 2005 28.79 29.07 28.66 28.71 333,796 -0.14(-0.50%)
Mar 21, 2005 28.90 29.01 28.72 28.86 282,060 -0.07(-0.23%)
Mar 18, 2005 28.91 29.07 28.52 28.92 843,828 -0.10(-0.35%)
Mar 17, 2005 28.81 29.10 28.50 29.02 434,502 +0.04(+0.15%)
Mar 16, 2005 29.42 29.42 28.92 28.98 395,907 -0.54(-1.84%)
Mar 15, 2005 29.96 30.00 29.46 29.52 312,493 -0.22(-0.73%)
Mar 14, 2005 29.37 29.74 29.36 29.74 328,816 +0.38(+1.28%)
Mar 11, 2005 29.60 29.99 29.25 29.36 362,016 -0.23(-0.78%)
Mar 10, 2005 29.64 29.65 29.38 29.60 370,039 -0.04(-0.12%)
Mar 09, 2005 30.27 30.27 29.62 29.63 426,202 -0.82(-2.68%)
Mar 08, 2005 30.38 30.53 30.15 30.45 265,321 +0.10(+0.33%)
Mar 07, 2005 30.43 30.47 30.25 30.35 245,263 +0.04(+0.14%)
Mar 04, 2005 30.33 30.33 30.12 30.30 347,767 +0.15(+0.50%)
Mar 03, 2005 29.91 30.23 29.69 30.15 371,284 +0.26(+0.87%)
Mar 02, 2005 30.09 30.19 29.68 29.89 469,638 -0.25(-0.84%)
Mar 01, 2005 29.86 30.35 29.86 30.14 353,716 +0.30(+0.99%)
Feb 28, 2005 29.96 30.01 29.66 29.85 444,047 -0.20(-0.65%)
Feb 25, 2005 29.82 30.04 29.62 30.04 359,249 +0.20(+0.68%)
Feb 24, 2005 29.60 29.85 29.43 29.84 418,594 +0.30(+1.00%)
Feb 23, 2005 29.55 29.66 29.35 29.54 445,292 +0.17(+0.59%)
Feb 22, 2005 29.75 29.99 29.37 29.37 371,422 -0.69(-2.31%)
Feb 18, 2005 30.36 30.49 30.01 30.07 383,457 -0.22(-0.74%)
Feb 17, 2005 30.14 30.38 29.97 30.29 469,223 +0.08(+0.26%)
Feb 16, 2005 30.18 30.33 29.86 30.21 334,764 -0.08(-0.26%)
Feb 15, 2005 30.29 30.38 30.14 30.29 307,928 +0.10(+0.34%)
Feb 14, 2005 30.29 30.33 30.12 30.19 214,277 -0.13(-0.43%)
Feb 11, 2005 30.40 30.52 30.02 30.32 276,941 +0.07(+0.21%)
Feb 10, 2005 29.85 30.27 29.85 30.25 253,840 +0.35(+1.16%)
Feb 09, 2005 30.24 30.37 29.88 29.91 345,554 -0.46(-1.50%)
Feb 08, 2005 30.49 30.51 30.25 30.36 440,450 -0.11(-0.36%)
Feb 07, 2005 30.43 30.72 30.43 30.47 240,560 -0.07(-0.24%)
Feb 04, 2005 30.46 30.59 30.31 30.54 307,513 +0.11(+0.36%)
Feb 03, 2005 30.72 30.86 30.33 30.43 385,671 -0.25(-0.82%)
Feb 02, 2005 30.65 30.72 30.48 30.69 334,211 +0.04(+0.12%)
Feb 01, 2005 30.59 30.80 30.15 30.65 405,729 +0.13(+0.43%)
Jan 31, 2005 30.43 30.54 30.11 30.52 351,641 +0.13(+0.43%)
Jan 28, 2005 30.47 30.58 29.93 30.39 450,272 +0.01(+0.02%)
Jan 27, 2005 29.68 30.43 29.68 30.38 374,742 +0.70(+2.36%)
Jan 26, 2005 29.52 29.82 29.10 29.68 788,772 +0.16(+0.54%)
Jan 25, 2005 29.58 29.81 29.40 29.52 412,784 -0.06(-0.20%)
Jan 24, 2005 29.83 29.96 29.43 29.58 350,949 -0.32(-1.06%)
Jan 21, 2005 30.09 30.13 29.81 29.90 206,253 -0.29(-0.96%)
Jan 20, 2005 29.93 30.33 29.82 30.19 247,891 +0.02(+0.07%)
Jan 19, 2005 30.20 30.52 30.14 30.17 250,658 -0.20(-0.64%)
Jan 18, 2005 29.81 30.36 29.57 30.36 325,358 +0.38(+1.25%)
Jan 14, 2005 29.62 30.04 29.54 29.99 269,886 +0.37(+1.24%)
Jan 13, 2005 29.82 30.05 29.53 29.62 319,963 -0.30(-1.02%)
Jan 12, 2005 30.06 30.06 29.75 29.92 481,812 -0.04(-0.12%)
Jan 11, 2005 30.14 30.16 29.81 29.96 387,192 -0.35(-1.15%)
Jan 10, 2005 29.86 30.39 29.64 30.30 457,742 +0.38(+1.26%)
Jan 07, 2005 29.66 30.08 29.59 29.93 294,786 +0.23(+0.78%)
Jan 06, 2005 29.42 29.91 29.17 29.70 632,041 +0.17(+0.56%)
Jan 05, 2005 29.64 29.78 29.38 29.53 510,170 -0.04(-0.12%)
Jan 04, 2005 30.58 30.72 29.49 29.57 730,257 -0.87(-2.85%)
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.