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

85.99 +0.35 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 25.50 25.84 25.41 25.73 870,249 +0.22(+0.85%)
May 30, 2006 25.63 25.77 25.47 25.51 439,205 -0.24(-0.93%)
May 26, 2006 25.53 25.84 25.53 25.75 365,612 +0.30(+1.19%)
May 25, 2006 25.71 25.75 25.35 25.45 675,892 -0.21(-0.82%)
May 24, 2006 25.30 25.73 25.08 25.66 1,010,104 +0.33(+1.31%)
May 23, 2006 25.66 25.81 25.32 25.32 777,428 -0.27(-1.05%)
May 22, 2006 25.66 25.79 25.50 25.59 895,564 -0.10(-0.39%)
May 19, 2006 25.67 25.79 25.49 25.69 554,990 +0.03(+0.11%)
May 18, 2006 25.55 25.83 25.48 25.66 464,658 +0.07(+0.28%)
May 17, 2006 25.77 25.89 25.59 25.59 701,899 -0.25(-0.98%)
May 16, 2006 25.92 25.97 25.78 25.84 553,606 -0.12(-0.47%)
May 15, 2006 25.84 26.00 25.66 25.97 485,823 +0.12(+0.45%)
May 12, 2006 26.07 26.07 25.83 25.85 527,461 -0.22(-0.86%)
May 11, 2006 25.99 26.15 25.99 26.07 652,237 +0.07(+0.28%)
May 10, 2006 26.02 26.13 25.95 26.00 538,390 -0.02(-0.08%)
May 09, 2006 26.08 26.15 25.84 26.02 558,586 -0.03(-0.11%)
May 08, 2006 26.17 26.31 26.02 26.05 396,046 -0.10(-0.39%)
May 05, 2006 25.79 26.20 25.74 26.15 861,811 +0.37(+1.43%)
May 04, 2006 25.79 26.10 25.73 25.79 477,108 +0.05(+0.20%)
May 03, 2006 25.70 25.77 25.55 25.74 752,943 +0.00(+0.00%)
May 02, 2006 25.68 25.89 25.67 25.74 358,834 +0.01(+0.06%)
May 01, 2006 25.63 25.96 25.58 25.72 559,140 +0.18(+0.71%)
Apr 28, 2006 26.13 26.21 25.53 25.54 1,211,239 -0.67(-2.56%)
Apr 27, 2006 27.11 28.08 26.18 26.21 2,309,599 +0.39(+1.51%)
Apr 26, 2006 26.24 26.36 25.33 25.82 2,033,349 -0.46(-1.73%)
Apr 25, 2006 26.02 26.28 25.92 26.28 1,338,090 +0.32(+1.23%)
Apr 24, 2006 25.74 25.97 25.68 25.96 813,395 +0.22(+0.87%)
Apr 21, 2006 25.19 25.84 25.14 25.74 1,288,567 +0.77(+3.07%)
Apr 20, 2006 25.02 25.19 24.76 24.97 320,931 -0.05(-0.20%)
Apr 19, 2006 24.76 25.02 24.71 25.02 430,767 +0.25(+0.99%)
Apr 18, 2006 24.50 24.83 24.43 24.77 672,296 +0.32(+1.30%)
Apr 17, 2006 24.43 24.61 24.37 24.46 388,161 +0.03(+0.12%)
Apr 13, 2006 24.33 24.49 24.33 24.43 332,413 +0.10(+0.42%)
Apr 12, 2006 24.33 24.43 24.30 24.33 465,488 +0.01(+0.06%)
Apr 11, 2006 24.49 24.64 24.19 24.31 650,024 -0.12(-0.50%)
Apr 10, 2006 24.42 24.50 24.31 24.43 419,285 +0.01(+0.06%)
Apr 07, 2006 24.61 24.62 24.35 24.42 1,528,712 -0.20(-0.79%)
Apr 06, 2006 24.65 24.74 24.54 24.61 1,066,958 -0.04(-0.15%)
Apr 05, 2006 24.64 24.72 24.54 24.65 1,311,115 -0.04(-0.15%)
Apr 04, 2006 24.67 24.79 24.59 24.69 395,769 -0.07(-0.26%)
Apr 03, 2006 24.76 25.16 24.67 24.75 921,986 -0.06(-0.23%)
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%)
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.