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 (%)
Sep 30, 2005 24.93 25.81 24.93 25.76 597,458 +0.80(+3.21%)
Sep 29, 2005 25.12 25.25 24.82 24.96 508,925 -0.14(-0.58%)
Sep 28, 2005 25.42 25.45 25.02 25.11 594,691 -0.24(-0.94%)
Sep 27, 2005 25.19 25.46 25.19 25.34 715,594 +0.21(+0.83%)
Sep 26, 2005 25.35 25.49 24.93 25.14 506,020 -0.04(-0.14%)
Sep 23, 2005 25.17 25.30 25.01 25.17 542,401 -0.06(-0.23%)
Sep 22, 2005 25.08 25.35 24.97 25.23 543,231 +0.17(+0.66%)
Sep 21, 2005 25.28 25.33 24.86 25.06 1,387,475 -0.27(-1.08%)
Sep 20, 2005 25.52 25.84 25.19 25.34 1,566,339 -0.27(-1.07%)
Sep 19, 2005 25.97 25.97 25.53 25.61 765,947 -0.34(-1.31%)
Sep 16, 2005 25.63 26.05 25.50 25.95 1,139,306 +0.53(+2.08%)
Sep 15, 2005 25.47 25.59 25.27 25.42 317,058 -0.04(-0.17%)
Sep 14, 2005 25.79 25.99 25.34 25.47 533,825 -0.32(-1.23%)
Sep 13, 2005 25.56 25.96 25.56 25.79 509,478 +0.08(+0.31%)
Sep 12, 2005 25.72 25.84 25.63 25.71 718,222 -0.16(-0.61%)
Sep 09, 2005 25.84 25.95 25.58 25.87 839,540 +0.14(+0.53%)
Sep 08, 2005 25.95 26.02 25.69 25.73 605,204 -0.27(-1.03%)
Sep 07, 2005 26.02 26.13 25.79 26.00 562,598 -0.06(-0.22%)
Sep 06, 2005 25.95 26.09 25.87 26.05 258,266 +0.25(+0.95%)
Sep 02, 2005 26.02 26.12 25.78 25.81 372,252 -0.14(-0.56%)
Sep 01, 2005 26.03 26.35 25.86 25.95 522,896 -0.14(-0.55%)
Aug 31, 2005 26.10 26.25 25.89 26.10 415,274 +0.07(+0.28%)
Aug 30, 2005 26.15 26.24 25.92 26.02 558,863 -0.10(-0.39%)
Aug 29, 2005 25.87 26.27 25.71 26.13 751,975 +0.26(+1.01%)
Aug 26, 2005 26.07 26.11 25.86 25.87 252,180 -0.20(-0.75%)
Aug 25, 2005 26.07 26.24 26.00 26.06 289,944 +0.05(+0.19%)
Aug 24, 2005 26.31 26.57 26.00 26.01 370,869 -0.29(-1.10%)
Aug 23, 2005 26.64 26.72 26.18 26.30 1,072,907 -0.34(-1.28%)
Aug 22, 2005 26.60 26.86 26.51 26.64 318,718 -0.02(-0.08%)
Aug 19, 2005 26.88 26.94 26.59 26.66 304,608 -0.05(-0.19%)
Aug 18, 2005 26.68 27.03 26.39 26.71 807,723 -0.12(-0.46%)
Aug 17, 2005 26.51 26.83 26.42 26.83 326,049 +0.23(+0.87%)
Aug 16, 2005 26.98 26.98 26.60 26.60 227,142 -0.43(-1.60%)
Aug 15, 2005 26.80 27.04 26.65 27.04 284,688 +0.17(+0.65%)
Aug 12, 2005 27.22 27.25 26.83 26.86 400,472 -0.41(-1.51%)
Aug 11, 2005 27.25 27.33 27.08 27.27 332,413 +0.08(+0.29%)
Aug 10, 2005 27.47 27.54 27.09 27.20 557,756 -0.26(-0.95%)
Aug 09, 2005 27.25 27.52 27.18 27.46 379,722 +0.27(+1.01%)
Aug 08, 2005 27.37 27.47 27.09 27.18 310,003 -0.18(-0.66%)
Aug 05, 2005 27.29 27.45 27.21 27.36 321,208 -0.07(-0.24%)
Aug 04, 2005 27.40 27.46 27.23 27.43 290,498 -0.02(-0.08%)
Aug 03, 2005 27.22 27.50 27.22 27.45 423,574 +0.14(+0.53%)
Aug 02, 2005 27.27 27.54 27.18 27.30 366,166 +0.04(+0.16%)
Aug 01, 2005 27.27 27.46 27.04 27.26 568,546 -0.15(-0.55%)
Jul 29, 2005 27.33 27.68 27.28 27.41 459,955 -0.07(-0.26%)
Jul 28, 2005 27.98 28.08 27.43 27.48 1,057,828 -0.39(-1.40%)
Jul 27, 2005 27.25 27.90 27.18 27.87 1,296,867 +0.85(+3.13%)
Jul 26, 2005 27.09 27.18 26.86 27.03 845,626 -0.07(-0.27%)
Jul 25, 2005 27.00 27.17 26.93 27.10 325,911 +0.07(+0.24%)
Jul 22, 2005 26.96 27.17 26.86 27.04 271,408 +0.12(+0.43%)
Jul 21, 2005 26.80 27.04 26.78 26.92 286,348 +0.09(+0.32%)
Jul 20, 2005 26.63 27.08 26.49 26.83 571,728 +0.30(+1.14%)
Jul 19, 2005 26.57 26.70 26.39 26.53 704,112 -0.04(-0.14%)
Jul 18, 2005 26.60 26.93 26.45 26.57 462,030 -0.14(-0.51%)
Jul 15, 2005 26.50 26.80 26.36 26.70 307,928 +0.20(+0.76%)
Jul 14, 2005 27.00 27.09 26.41 26.50 424,542 -0.25(-0.92%)
Jul 13, 2005 26.64 26.75 26.39 26.75 266,151 +0.07(+0.27%)
Jul 12, 2005 26.67 26.76 26.48 26.67 206,392 -0.04(-0.16%)
Jul 11, 2005 26.45 26.88 26.45 26.72 330,891 +0.12(+0.46%)
Jul 08, 2005 26.02 26.63 26.02 26.60 565,780 +0.57(+2.19%)
Jul 07, 2005 25.63 26.07 25.58 26.02 580,166 +0.15(+0.59%)
Jul 06, 2005 25.76 26.07 25.76 25.87 928,487 -0.07(-0.25%)
Jul 05, 2005 26.10 26.19 25.93 25.94 574,218 -0.30(-1.16%)
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.