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

103.46 -0.76 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 24.92 25.00 24.35 24.36 1,269,935 -0.64(-2.56%)
Apr 27, 2006 25.86 26.78 24.97 25.00 2,421,520 +0.37(+1.51%)
Apr 26, 2006 25.03 25.14 24.16 24.63 2,131,883 -0.43(-1.73%)
Apr 25, 2006 24.82 25.06 24.72 25.06 1,402,933 +0.30(+1.22%)
Apr 24, 2006 24.55 24.77 24.50 24.76 852,811 +0.21(+0.87%)
Apr 21, 2006 24.03 24.65 23.98 24.55 1,351,010 +0.73(+3.07%)
Apr 20, 2006 23.86 24.03 23.61 23.81 336,483 -0.05(-0.20%)
Apr 19, 2006 23.61 23.86 23.57 23.86 451,642 +0.23(+0.99%)
Apr 18, 2006 23.37 23.68 23.30 23.63 704,874 +0.30(+1.30%)
Apr 17, 2006 23.30 23.48 23.24 23.33 406,970 +0.03(+0.12%)
Apr 13, 2006 23.20 23.36 23.20 23.30 348,521 +0.10(+0.42%)
Apr 12, 2006 23.21 23.30 23.17 23.20 488,046 +0.01(+0.06%)
Apr 11, 2006 23.36 23.50 23.07 23.19 681,524 -0.12(-0.50%)
Apr 10, 2006 23.29 23.37 23.19 23.30 439,604 +0.01(+0.06%)
Apr 07, 2006 23.48 23.48 23.23 23.29 1,602,792 -0.19(-0.79%)
Apr 06, 2006 23.51 23.59 23.40 23.48 1,118,662 -0.03(-0.15%)
Apr 05, 2006 23.50 23.58 23.41 23.51 1,374,651 -0.03(-0.15%)
Apr 04, 2006 23.53 23.64 23.46 23.55 414,947 -0.06(-0.26%)
Apr 03, 2006 23.61 23.99 23.53 23.61 966,664 -0.06(-0.23%)
Mar 31, 2006 23.85 23.88 23.65 23.66 473,252 -0.21(-0.90%)
Mar 30, 2006 23.93 24.07 23.79 23.88 374,337 -0.09(-0.37%)
Mar 29, 2006 23.68 24.02 23.55 23.97 641,494 +0.27(+1.13%)
Mar 28, 2006 23.88 23.99 23.57 23.70 711,691 -0.17(-0.72%)
Mar 27, 2006 23.93 23.95 23.79 23.87 321,399 -0.10(-0.40%)
Mar 24, 2006 23.99 24.13 23.76 23.97 637,433 -0.06(-0.23%)
Mar 23, 2006 23.97 24.15 23.79 24.02 595,662 +0.01(+0.03%)
Mar 22, 2006 23.81 24.09 23.80 24.01 494,572 +0.23(+0.96%)
Mar 21, 2006 24.20 24.22 23.70 23.79 744,324 -0.47(-1.93%)
Mar 20, 2006 23.98 24.41 23.93 24.26 619,303 +0.24(+1.01%)
Mar 17, 2006 23.95 24.07 23.80 24.01 671,516 +0.10(+0.43%)
Mar 16, 2006 24.01 24.24 23.77 23.91 718,508 -0.19(-0.80%)
Mar 15, 2006 24.05 24.28 24.04 24.10 807,560 -0.04(-0.17%)
Mar 14, 2006 23.98 24.24 23.88 24.15 479,488 +0.09(+0.37%)
Mar 13, 2006 24.11 24.26 23.99 24.06 438,878 -0.07(-0.29%)
Mar 10, 2006 23.93 24.19 23.91 24.12 401,894 +0.17(+0.72%)
Mar 09, 2006 23.92 24.23 23.61 23.95 501,534 -0.04(-0.17%)
Mar 08, 2006 24.17 24.30 23.93 23.99 1,148,539 -0.18(-0.74%)
Mar 07, 2006 24.30 24.34 24.10 24.17 663,829 -0.16(-0.65%)
Mar 06, 2006 24.55 24.58 24.25 24.33 736,492 -0.26(-1.07%)
Mar 03, 2006 24.06 24.84 24.06 24.59 1,438,031 +0.54(+2.24%)
Mar 02, 2006 23.93 24.15 23.82 24.06 799,293 +0.10(+0.40%)
Mar 01, 2006 23.88 23.99 23.76 23.96 1,045,709 +0.08(+0.35%)
Feb 28, 2006 23.79 23.93 23.58 23.88 744,034 +0.09(+0.38%)
Feb 27, 2006 23.74 23.90 23.68 23.79 524,305 +0.03(+0.15%)
Feb 24, 2006 23.74 23.81 23.57 23.75 487,465 -0.08(-0.32%)
Feb 23, 2006 23.61 23.97 23.46 23.83 738,958 +0.08(+0.35%)
Feb 22, 2006 23.68 23.89 23.54 23.75 715,752 +0.03(+0.12%)
Feb 21, 2006 23.88 23.90 23.67 23.72 546,350 -0.17(-0.69%)
Feb 17, 2006 23.64 24.08 23.58 23.88 1,027,869 +0.37(+1.58%)
Feb 16, 2006 23.28 23.51 23.16 23.51 542,289 +0.28(+1.19%)
Feb 15, 2006 23.02 23.28 22.90 23.24 559,548 +0.25(+1.08%)
Feb 14, 2006 22.62 23.13 22.61 22.99 590,731 +0.34(+1.52%)
Feb 13, 2006 22.86 22.86 22.59 22.64 1,798,301 -0.22(-0.96%)
Feb 10, 2006 22.67 22.96 22.43 22.86 1,006,694 +0.11(+0.48%)
Feb 09, 2006 22.84 23.07 22.75 22.75 674,707 -0.01(-0.06%)
Feb 08, 2006 22.78 22.83 22.51 22.77 745,339 +0.12(+0.52%)
Feb 07, 2006 22.64 22.86 22.58 22.65 917,932 -0.09(-0.39%)
Feb 06, 2006 22.73 22.86 22.62 22.74 787,545 -0.04(-0.18%)
Feb 03, 2006 22.79 23.02 22.62 22.78 1,019,892 -0.11(-0.48%)
Feb 02, 2006 22.72 22.90 22.62 22.89 1,148,830 +0.06(+0.27%)
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.