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 (%)
Dec 31, 2007 34.69 35.01 34.67 34.79 655,142 -0.07(-0.21%)
Dec 28, 2007 35.10 35.18 34.81 34.87 626,369 -0.09(-0.25%)
Dec 27, 2007 34.91 35.20 34.84 34.95 659,771 -0.09(-0.25%)
Dec 26, 2007 35.04 35.18 34.85 35.04 436,439 -0.11(-0.31%)
Dec 24, 2007 34.74 35.34 34.74 35.15 234,584 +0.25(+0.73%)
Dec 21, 2007 34.79 35.07 34.68 34.89 791,479 +0.41(+1.20%)
Dec 20, 2007 34.26 34.48 34.10 34.48 731,364 +0.27(+0.80%)
Dec 19, 2007 34.64 34.64 34.06 34.21 737,824 -0.36(-1.05%)
Dec 18, 2007 34.40 34.73 34.40 34.57 1,212,207 +0.35(+1.04%)
Dec 17, 2007 34.87 34.87 34.21 34.21 957,537 -0.80(-2.27%)
Dec 14, 2007 35.18 35.27 34.94 35.01 839,125 -0.42(-1.18%)
Dec 13, 2007 35.24 35.49 35.05 35.43 911,611 -0.04(-0.10%)
Dec 12, 2007 35.98 35.98 35.00 35.47 1,194,311 +0.21(+0.59%)
Dec 11, 2007 36.02 36.14 35.24 35.26 1,110,256 -0.86(-2.38%)
Dec 10, 2007 35.98 36.19 35.88 36.12 558,033 +0.14(+0.38%)
Dec 07, 2007 35.91 36.09 35.78 35.98 706,740 +0.20(+0.55%)
Dec 06, 2007 35.33 35.79 35.33 35.78 841,947 +0.46(+1.29%)
Dec 05, 2007 35.88 36.02 35.03 35.33 1,533,139 -0.22(-0.61%)
Dec 04, 2007 35.39 35.95 35.39 35.54 808,553 -0.25(-0.69%)
Dec 03, 2007 36.25 36.25 35.79 35.79 994,573 -0.46(-1.26%)
Nov 30, 2007 36.39 36.39 35.70 36.25 1,118,003 +0.51(+1.44%)
Nov 29, 2007 35.87 36.22 35.66 35.73 1,033,620 -0.11(-0.30%)
Nov 28, 2007 35.42 35.93 35.24 35.84 1,339,000 +0.64(+1.81%)
Nov 27, 2007 34.71 35.51 34.64 35.20 1,489,205 +0.60(+1.73%)
Nov 26, 2007 34.64 35.75 34.60 34.60 1,263,944 -0.30(-0.85%)
Nov 23, 2007 34.54 34.98 34.43 34.90 409,464 +0.39(+1.13%)
Nov 21, 2007 34.44 34.84 34.16 34.51 1,472,134 -0.28(-0.81%)
Nov 20, 2007 34.66 35.01 34.32 34.79 1,209,441 +0.23(+0.67%)
Nov 19, 2007 35.23 35.28 34.53 34.56 1,375,290 -0.74(-2.11%)
Nov 16, 2007 35.67 35.79 35.03 35.31 1,286,769 -0.26(-0.73%)
Nov 15, 2007 35.83 36.04 35.18 35.57 1,106,798 -0.37(-1.03%)
Nov 14, 2007 36.18 36.35 35.75 35.94 869,915 -0.06(-0.18%)
Nov 13, 2007 35.83 36.11 35.59 36.00 981,748 +0.39(+1.10%)
Nov 12, 2007 35.54 36.00 35.34 35.61 1,274,595 -0.17(-0.48%)
Nov 09, 2007 35.65 36.32 35.57 35.78 1,145,144 -0.41(-1.14%)
Nov 08, 2007 36.61 36.61 35.39 36.20 3,188,564 -0.30(-0.83%)
Nov 07, 2007 36.99 37.19 36.50 36.50 1,451,384 -0.78(-2.09%)
Nov 06, 2007 36.79 37.46 36.77 37.28 891,829 +0.50(+1.36%)
Nov 05, 2007 37.08 37.08 36.51 36.78 904,971 -0.38(-1.01%)
Nov 02, 2007 37.17 37.50 36.72 37.16 1,095,870 +0.25(+0.69%)
Nov 01, 2007 37.30 37.65 36.34 36.90 1,305,305 -0.84(-2.22%)
Oct 31, 2007 38.84 38.84 36.67 37.74 1,988,115 +0.24(+0.64%)
Oct 30, 2007 37.92 38.39 37.47 37.50 920,464 -0.25(-0.67%)
Oct 29, 2007 37.63 37.94 37.49 37.76 515,980 +0.15(+0.40%)
Oct 26, 2007 37.47 37.94 37.23 37.60 795,561 +0.46(+1.25%)
Oct 25, 2007 37.53 37.53 36.98 37.14 1,019,510 -0.31(-0.83%)
Oct 24, 2007 37.17 37.58 36.58 37.45 1,125,888 +0.25(+0.66%)
Oct 23, 2007 36.77 37.36 36.77 37.21 656,249 +0.27(+0.74%)
Oct 22, 2007 36.70 37.07 36.29 36.93 1,204,738 +0.06(+0.16%)
Oct 19, 2007 37.53 37.75 36.86 36.87 1,080,792 -0.69(-1.83%)
Oct 18, 2007 37.29 37.85 37.07 37.56 622,634 +0.17(+0.44%)
Oct 17, 2007 37.57 37.74 37.21 37.40 932,361 -0.01(-0.02%)
Oct 16, 2007 37.73 37.73 37.11 37.40 979,670 -0.16(-0.42%)
Oct 15, 2007 38.12 38.54 37.37 37.56 1,056,583 -0.76(-1.98%)
Oct 12, 2007 38.17 38.40 38.10 38.32 570,760 +0.25(+0.65%)
Oct 11, 2007 38.36 38.88 37.95 38.07 777,013 -0.38(-0.98%)
Oct 10, 2007 39.34 39.34 38.35 38.45 1,570,489 -0.73(-1.86%)
Oct 09, 2007 39.04 39.31 38.82 39.18 656,802 +0.31(+0.80%)
Oct 08, 2007 39.12 39.12 38.69 38.87 444,185 -0.07(-0.19%)
Oct 05, 2007 39.58 39.58 38.49 38.94 773,140 +0.36(+0.94%)
Oct 04, 2007 38.20 38.65 38.00 38.58 648,641 +0.44(+1.16%)
Oct 03, 2007 38.44 38.54 38.05 38.14 692,630 -0.48(-1.24%)
Oct 02, 2007 38.93 38.96 38.45 38.62 635,084 -0.23(-0.60%)
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.