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

85.99 +0.35 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 25.00 25.04 24.80 24.81 451,379 -0.22(-0.90%)
Mar 30, 2006 25.08 25.24 24.95 25.03 357,036 -0.09(-0.37%)
Mar 29, 2006 24.82 25.19 24.69 25.13 611,844 +0.28(+1.13%)
Mar 28, 2006 25.03 25.15 24.72 24.85 678,797 -0.18(-0.72%)
Mar 27, 2006 25.08 25.11 24.95 25.03 306,544 -0.10(-0.40%)
Mar 24, 2006 25.16 25.30 24.91 25.13 607,971 -0.06(-0.23%)
Mar 23, 2006 25.14 25.32 24.94 25.19 568,131 +0.01(+0.03%)
Mar 22, 2006 24.97 25.26 24.95 25.18 471,713 +0.24(+0.96%)
Mar 21, 2006 25.37 25.40 24.85 24.94 709,922 -0.49(-1.93%)
Mar 20, 2006 25.14 25.59 25.08 25.43 590,679 +0.25(+1.00%)
Mar 17, 2006 25.11 25.24 24.95 25.18 640,479 +0.11(+0.43%)
Mar 16, 2006 25.18 25.41 24.92 25.07 685,299 -0.20(-0.80%)
Mar 15, 2006 25.21 25.45 25.20 25.27 770,235 -0.04(-0.17%)
Mar 14, 2006 25.14 25.42 25.03 25.32 457,327 +0.09(+0.37%)
Mar 13, 2006 25.28 25.43 25.15 25.22 418,594 -0.07(-0.29%)
Mar 10, 2006 25.08 25.36 25.07 25.29 383,319 +0.18(+0.72%)
Mar 09, 2006 25.08 25.40 24.76 25.11 478,353 -0.04(-0.17%)
Mar 08, 2006 25.34 25.47 25.08 25.16 1,095,455 -0.19(-0.74%)
Mar 07, 2006 25.48 25.52 25.27 25.34 633,147 -0.17(-0.65%)
Mar 06, 2006 25.74 25.77 25.42 25.51 702,452 -0.27(-1.07%)
Mar 03, 2006 25.22 26.05 25.22 25.79 1,371,567 +0.56(+2.24%)
Mar 02, 2006 25.08 25.32 24.98 25.22 762,350 +0.10(+0.40%)
Mar 01, 2006 25.03 25.16 24.91 25.12 997,377 +0.09(+0.35%)
Feb 28, 2006 24.94 25.08 24.72 25.03 709,645 +0.09(+0.38%)
Feb 27, 2006 24.89 25.06 24.82 24.94 500,072 +0.04(+0.14%)
Feb 24, 2006 24.89 24.97 24.71 24.90 464,935 -0.08(-0.32%)
Feb 23, 2006 24.75 25.13 24.59 24.98 704,804 +0.09(+0.35%)
Feb 22, 2006 24.83 25.05 24.68 24.90 682,671 +0.03(+0.12%)
Feb 21, 2006 25.04 25.06 24.82 24.87 521,098 -0.17(-0.69%)
Feb 17, 2006 24.79 25.24 24.72 25.04 980,362 +0.39(+1.58%)
Feb 16, 2006 24.41 24.65 24.28 24.65 517,225 +0.29(+1.19%)
Feb 15, 2006 24.13 24.41 24.01 24.36 533,686 +0.26(+1.08%)
Feb 14, 2006 23.71 24.25 23.70 24.10 563,428 +0.36(+1.52%)
Feb 13, 2006 23.96 23.97 23.68 23.74 1,715,185 -0.23(-0.96%)
Feb 10, 2006 23.77 24.07 23.52 23.97 960,166 +0.12(+0.48%)
Feb 09, 2006 23.94 24.19 23.86 23.86 643,522 -0.01(-0.06%)
Feb 08, 2006 23.88 23.94 23.60 23.87 710,890 +0.12(+0.52%)
Feb 07, 2006 23.73 23.96 23.67 23.75 875,506 -0.09(-0.39%)
Feb 06, 2006 23.83 23.96 23.72 23.84 751,145 -0.04(-0.18%)
Feb 03, 2006 23.89 24.13 23.71 23.88 972,754 -0.12(-0.48%)
Feb 02, 2006 23.82 24.01 23.71 24.00 1,095,731 +0.07(+0.27%)
Feb 01, 2006 23.71 23.96 23.63 23.94 961,134 +0.11(+0.46%)
Jan 31, 2006 23.78 23.93 23.62 23.83 1,058,382 -0.01(-0.03%)
Jan 30, 2006 24.25 24.25 23.76 23.83 1,392,870 -0.46(-1.87%)
Jan 27, 2006 24.26 24.40 23.91 24.29 2,168,224 +0.03(+0.12%)
Jan 26, 2006 24.14 24.36 24.07 24.26 1,166,558 +0.19(+0.78%)
Jan 25, 2006 24.33 24.35 23.72 24.07 2,246,520 -0.33(-1.33%)
Jan 24, 2006 24.66 24.67 24.21 24.40 855,586 -0.27(-1.08%)
Jan 23, 2006 24.51 24.93 24.49 24.67 423,435 +0.26(+1.07%)
Jan 20, 2006 24.72 24.78 24.35 24.41 506,573 -0.22(-0.91%)
Jan 19, 2006 24.59 24.80 24.47 24.63 502,285 +0.08(+0.32%)
Jan 18, 2006 24.80 24.91 24.46 24.55 594,553 -0.24(-0.96%)
Jan 17, 2006 24.67 24.83 24.61 24.79 599,394 -0.06(-0.23%)
Jan 13, 2006 24.64 24.87 24.64 24.85 615,856 +0.16(+0.64%)
Jan 12, 2006 24.80 24.92 24.58 24.69 526,078 -0.23(-0.93%)
Jan 11, 2006 24.87 24.98 24.74 24.92 752,390 +0.09(+0.38%)
Jan 10, 2006 24.43 24.83 24.33 24.82 562,321 +0.15(+0.62%)
Jan 09, 2006 24.36 24.74 24.29 24.67 410,847 +0.17(+0.68%)
Jan 06, 2006 24.51 24.59 24.38 24.51 333,381 +0.15(+0.62%)
Jan 05, 2006 24.50 24.62 24.25 24.35 387,884 -0.14(-0.59%)
Jan 04, 2006 24.41 24.54 24.30 24.50 412,507 +0.10(+0.41%)
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.