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 29, 2006 28.70 28.77 28.51 28.58 637,159 -0.06(-0.20%)
Sep 28, 2006 28.59 28.78 28.50 28.64 503,807 +0.09(+0.30%)
Sep 27, 2006 28.76 28.88 28.53 28.55 455,114 -0.18(-0.63%)
Sep 26, 2006 28.19 28.87 28.19 28.74 771,480 +0.42(+1.48%)
Sep 25, 2006 28.26 28.50 28.10 28.32 460,093 +0.13(+0.46%)
Sep 22, 2006 28.26 28.41 28.16 28.19 304,331 -0.03(-0.10%)
Sep 21, 2006 28.53 28.66 28.21 28.21 374,881 -0.29(-1.01%)
Sep 20, 2006 28.52 28.77 28.25 28.50 484,302 +0.00(+0.00%)
Sep 19, 2006 28.27 28.57 28.09 28.50 570,068 +0.07(+0.23%)
Sep 18, 2006 28.65 28.78 28.37 28.44 545,445 -0.30(-1.03%)
Sep 15, 2006 28.63 28.81 28.42 28.74 526,216 +0.31(+1.09%)
Sep 14, 2006 28.34 28.61 28.25 28.42 574,633 +0.06(+0.20%)
Sep 13, 2006 28.23 28.55 28.16 28.37 573,388 +0.08(+0.28%)
Sep 12, 2006 28.01 28.37 27.88 28.29 1,191,319 +0.32(+1.14%)
Sep 11, 2006 28.19 28.23 27.76 27.97 499,380 -0.22(-0.79%)
Sep 08, 2006 27.95 28.31 27.88 28.19 463,967 +0.25(+0.91%)
Sep 07, 2006 28.26 28.27 27.85 27.94 579,889 -0.29(-1.02%)
Sep 06, 2006 28.57 28.58 28.11 28.23 861,119 -0.35(-1.21%)
Sep 05, 2006 28.55 28.66 28.34 28.58 534,655 -0.02(-0.08%)
Sep 01, 2006 28.75 28.89 28.47 28.60 585,423 -0.15(-0.53%)
Aug 31, 2006 28.44 28.82 28.43 28.75 980,777 +0.30(+1.07%)
Aug 30, 2006 28.41 28.57 28.40 28.45 716,285 +0.12(+0.43%)
Aug 29, 2006 27.98 28.41 27.80 28.32 760,967 +0.29(+1.03%)
Aug 28, 2006 27.81 28.27 27.69 28.03 925,997 +0.16(+0.57%)
Aug 25, 2006 27.83 28.02 27.72 27.87 572,143 -0.06(-0.21%)
Aug 24, 2006 27.67 28.00 27.65 27.93 557,756 +0.22(+0.78%)
Aug 23, 2006 27.98 27.98 27.66 27.72 516,810 -0.32(-1.13%)
Aug 22, 2006 27.89 28.11 27.77 28.03 519,576 +0.09(+0.31%)
Aug 21, 2006 27.88 28.10 27.73 27.95 726,107 -0.08(-0.28%)
Aug 18, 2006 27.95 28.14 27.76 28.03 516,810 +0.12(+0.41%)
Aug 17, 2006 27.70 28.03 27.65 27.91 595,659 +0.04(+0.16%)
Aug 16, 2006 27.78 27.99 27.61 27.87 508,510 +0.17(+0.63%)
Aug 15, 2006 27.29 27.83 27.27 27.69 961,687 +0.56(+2.05%)
Aug 14, 2006 28.17 28.17 27.07 27.14 1,108,320 -0.67(-2.42%)
Aug 11, 2006 27.61 27.83 27.55 27.81 777,013 +0.10(+0.37%)
Aug 10, 2006 27.22 27.76 27.18 27.71 799,562 +0.49(+1.81%)
Aug 09, 2006 27.51 27.52 27.14 27.22 433,949 -0.12(-0.42%)
Aug 08, 2006 27.47 27.67 27.30 27.33 788,772 -0.08(-0.29%)
Aug 07, 2006 27.06 27.43 26.94 27.41 687,236 +0.36(+1.34%)
Aug 04, 2006 27.11 27.23 26.79 27.05 466,318 +0.09(+0.32%)
Aug 03, 2006 26.85 27.04 26.64 26.96 487,483 +0.12(+0.43%)
Aug 02, 2006 26.60 27.11 26.53 26.85 468,117 +0.25(+0.92%)
Aug 01, 2006 26.60 26.73 26.52 26.60 443,079 -0.14(-0.54%)
Jul 31, 2006 26.71 26.88 26.60 26.75 688,342 +0.04(+0.14%)
Jul 28, 2006 26.57 27.05 26.57 26.71 638,819 +0.14(+0.52%)
Jul 27, 2006 26.76 26.86 26.20 26.57 525,248 -0.18(-0.68%)
Jul 26, 2006 25.48 27.11 25.48 26.75 1,661,788 +1.27(+4.99%)
Jul 25, 2006 25.32 25.53 25.12 25.48 385,532 +0.19(+0.74%)
Jul 24, 2006 25.05 25.35 24.99 25.29 298,383 +0.33(+1.33%)
Jul 21, 2006 25.11 25.11 24.81 24.96 390,512 -0.05(-0.20%)
Jul 20, 2006 25.45 25.61 24.98 25.01 361,186 -0.46(-1.82%)
Jul 19, 2006 25.21 25.54 25.01 25.47 581,134 +0.33(+1.29%)
Jul 18, 2006 25.00 25.21 24.98 25.15 309,726 +0.15(+0.61%)
Jul 17, 2006 24.93 25.14 24.91 25.00 344,586 +0.00(+0.00%)
Jul 14, 2006 25.10 25.14 24.83 25.00 461,892 -0.12(-0.46%)
Jul 13, 2006 25.05 25.33 24.95 25.11 535,208 +0.08(+0.32%)
Jul 12, 2006 25.26 25.39 24.96 25.03 306,959 -0.22(-0.86%)
Jul 11, 2006 25.16 25.29 25.00 25.25 201,550 +0.04(+0.14%)
Jul 10, 2006 25.05 25.32 24.95 25.21 225,482 +0.17(+0.66%)
Jul 07, 2006 25.11 25.27 24.91 25.05 305,576 -0.05(-0.20%)
Jul 06, 2006 25.33 25.37 24.98 25.10 642,831 -0.22(-0.88%)
Jul 05, 2006 25.45 25.45 25.21 25.32 255,223 -0.22(-0.85%)
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.