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

85.58 -0.06 (-0.07%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 34.19 34.49 33.81 34.14 679,627 +0.03(+0.08%)
Mar 29, 2007 34.27 34.49 33.88 34.11 590,679 -0.06(-0.17%)
Mar 28, 2007 34.48 34.51 34.06 34.16 697,334 -0.32(-0.92%)
Mar 27, 2007 34.71 34.71 34.31 34.48 558,448 -0.22(-0.65%)
Mar 26, 2007 34.55 34.81 34.25 34.71 614,888 +0.07(+0.19%)
Mar 23, 2007 34.67 34.89 34.46 34.64 588,881 +0.01(+0.02%)
Mar 22, 2007 34.38 34.67 34.33 34.63 824,323 +0.26(+0.76%)
Mar 21, 2007 33.91 34.48 33.74 34.37 831,655 +0.53(+1.58%)
Mar 20, 2007 33.35 33.90 33.19 33.84 1,422,335 +0.53(+1.58%)
Mar 19, 2007 33.17 33.51 33.17 33.31 1,382,633 -0.10(-0.30%)
Mar 16, 2007 33.78 33.86 33.35 33.41 839,125 -0.33(-0.96%)
Mar 15, 2007 33.49 34.03 33.49 33.74 729,289 +0.16(+0.47%)
Mar 14, 2007 33.42 33.72 33.09 33.58 855,586 +0.17(+0.50%)
Mar 13, 2007 33.90 33.95 33.40 33.41 821,280 -0.49(-1.45%)
Mar 12, 2007 33.72 34.00 33.63 33.90 491,772 +0.13(+0.39%)
Mar 09, 2007 33.80 33.90 33.64 33.77 595,659 +0.04(+0.13%)
Mar 08, 2007 33.54 33.97 33.54 33.73 581,688 +0.22(+0.67%)
Mar 07, 2007 33.58 33.93 33.50 33.51 580,304 -0.22(-0.64%)
Mar 06, 2007 33.43 33.92 33.41 33.72 610,323 +0.47(+1.41%)
Mar 05, 2007 33.20 33.59 33.09 33.25 617,239 -0.02(-0.07%)
Mar 02, 2007 33.87 33.91 33.27 33.27 650,854 -0.59(-1.73%)
Mar 01, 2007 33.42 34.11 33.04 33.86 887,963 +0.03(+0.09%)
Feb 28, 2007 33.83 34.09 33.47 33.83 661,644 -0.02(-0.06%)
Feb 27, 2007 34.70 34.70 33.46 33.85 809,245 -1.01(-2.90%)
Feb 26, 2007 34.92 35.26 34.80 34.87 520,748 +0.00(+0.00%)
Feb 23, 2007 35.20 35.20 34.79 34.87 553,053 -0.33(-0.92%)
Feb 22, 2007 35.42 35.53 35.07 35.19 480,290 -0.21(-0.59%)
Feb 21, 2007 35.41 35.49 35.28 35.40 558,171 -0.04(-0.12%)
Feb 20, 2007 35.26 35.49 35.04 35.44 398,674 +0.20(+0.55%)
Feb 16, 2007 35.25 35.38 35.10 35.25 517,916 -0.09(-0.27%)
Feb 15, 2007 35.18 35.41 35.02 35.34 615,994 +0.22(+0.64%)
Feb 14, 2007 35.41 35.75 35.04 35.12 1,009,332 -0.25(-0.70%)
Feb 13, 2007 35.15 35.42 35.10 35.36 661,867 +0.34(+0.97%)
Feb 12, 2007 35.13 35.32 35.01 35.02 626,751 -0.14(-0.41%)
Feb 09, 2007 34.97 35.44 34.97 35.17 894,734 +0.30(+0.85%)
Feb 08, 2007 35.24 35.24 34.61 34.87 1,173,889 -0.37(-1.05%)
Feb 07, 2007 35.67 35.69 35.20 35.24 642,001 -0.35(-1.00%)
Feb 06, 2007 35.49 35.67 35.31 35.60 880,209 +0.22(+0.63%)
Feb 05, 2007 35.55 35.57 35.25 35.37 736,482 -0.17(-0.49%)
Feb 02, 2007 35.75 35.75 35.43 35.54 847,978 -0.04(-0.12%)
Feb 01, 2007 35.13 35.60 35.05 35.59 1,111,501 +0.54(+1.55%)
Jan 31, 2007 34.79 35.10 34.52 35.05 1,586,535 +0.26(+0.75%)
Jan 30, 2007 36.15 36.15 34.17 34.79 3,750,886 -1.80(-4.92%)
Jan 29, 2007 36.40 36.78 36.31 36.59 994,887 +0.30(+0.84%)
Jan 26, 2007 36.17 36.33 36.02 36.28 593,308 +0.12(+0.32%)
Jan 25, 2007 36.64 36.87 36.07 36.17 496,613 -0.40(-1.09%)
Jan 24, 2007 36.64 36.80 36.40 36.56 555,958 -0.14(-0.37%)
Jan 23, 2007 35.88 36.70 35.87 36.70 717,530 +0.72(+1.99%)
Jan 22, 2007 36.14 36.29 35.78 35.99 429,799 -0.31(-0.86%)
Jan 19, 2007 36.13 36.34 36.04 36.30 530,366 +0.30(+0.84%)
Jan 18, 2007 36.36 36.43 35.90 35.99 443,079 -0.26(-0.72%)
Jan 17, 2007 36.05 36.27 35.83 36.25 443,079 +0.08(+0.22%)
Jan 16, 2007 36.14 36.43 36.04 36.17 329,508 +0.07(+0.20%)
Jan 12, 2007 35.91 36.25 35.89 36.10 476,832 +0.10(+0.28%)
Jan 11, 2007 35.96 36.34 35.89 36.00 708,677 +0.15(+0.42%)
Jan 10, 2007 35.48 35.88 35.37 35.85 500,625 +0.23(+0.65%)
Jan 09, 2007 35.23 35.68 35.13 35.62 659,292 +0.38(+1.09%)
Jan 08, 2007 35.24 35.36 35.12 35.23 710,614 -0.03(-0.08%)
Jan 05, 2007 34.98 35.38 34.84 35.26 994,195 +0.28(+0.81%)
Jan 04, 2007 35.31 35.38 34.79 34.98 921,017 -0.38(-1.08%)
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.