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 (%)
Jan 31, 2007 34.79 35.10 34.52 35.05 1,586,535 +0.26(+0.75%)
Jan 30, 2007 36.15 36.15 34.17 34.79 3,750,886 -1.80(-4.92%)
Jan 29, 2007 36.40 36.78 36.31 36.59 994,887 +0.30(+0.84%)
Jan 26, 2007 36.17 36.33 36.02 36.28 593,308 +0.12(+0.32%)
Jan 25, 2007 36.64 36.87 36.07 36.17 496,613 -0.40(-1.09%)
Jan 24, 2007 36.64 36.80 36.40 36.56 555,958 -0.14(-0.37%)
Jan 23, 2007 35.88 36.70 35.87 36.70 717,530 +0.72(+1.99%)
Jan 22, 2007 36.14 36.29 35.78 35.99 429,799 -0.31(-0.86%)
Jan 19, 2007 36.13 36.34 36.04 36.30 530,366 +0.30(+0.84%)
Jan 18, 2007 36.36 36.43 35.90 35.99 443,079 -0.26(-0.72%)
Jan 17, 2007 36.05 36.27 35.83 36.25 443,079 +0.08(+0.22%)
Jan 16, 2007 36.14 36.43 36.04 36.17 329,508 +0.07(+0.20%)
Jan 12, 2007 35.91 36.25 35.89 36.10 476,832 +0.10(+0.28%)
Jan 11, 2007 35.96 36.34 35.89 36.00 708,677 +0.15(+0.42%)
Jan 10, 2007 35.48 35.88 35.37 35.85 500,625 +0.23(+0.65%)
Jan 09, 2007 35.23 35.68 35.13 35.62 659,292 +0.38(+1.09%)
Jan 08, 2007 35.24 35.36 35.12 35.23 710,614 -0.03(-0.08%)
Jan 05, 2007 34.98 35.38 34.84 35.26 994,195 +0.28(+0.81%)
Jan 04, 2007 35.31 35.38 34.79 34.98 921,017 -0.38(-1.08%)
Jan 03, 2007 36.07 36.10 35.16 35.36 1,788,086 -0.17(-0.49%)
Dec 29, 2006 35.60 35.77 35.50 35.54 372,391 -0.10(-0.28%)
Dec 28, 2006 36.00 36.01 35.64 35.64 619,729 -0.36(-1.00%)
Dec 27, 2006 35.58 36.06 35.56 36.00 627,476 +0.43(+1.20%)
Dec 26, 2006 35.35 35.62 35.12 35.57 462,998 +0.23(+0.65%)
Dec 22, 2006 35.35 35.41 35.17 35.34 493,708 +0.07(+0.18%)
Dec 21, 2006 35.53 35.62 35.07 35.28 699,824 -0.14(-0.41%)
Dec 20, 2006 35.31 35.47 35.29 35.42 581,549 +0.01(+0.04%)
Dec 19, 2006 35.02 35.43 34.87 35.41 731,364 +0.13(+0.37%)
Dec 18, 2006 35.31 35.41 35.11 35.28 617,378 -0.12(-0.35%)
Dec 15, 2006 35.42 35.42 35.23 35.40 940,107 +0.12(+0.35%)
Dec 14, 2006 35.07 35.36 34.99 35.28 513,352 +0.20(+0.58%)
Dec 13, 2006 34.80 35.10 34.80 35.07 729,427 +0.35(+1.00%)
Dec 12, 2006 34.65 34.79 34.39 34.73 899,714 +0.09(+0.25%)
Dec 11, 2006 35.04 35.04 34.46 34.64 1,082,452 -0.40(-1.13%)
Dec 08, 2006 34.86 35.24 34.85 35.04 705,495 +0.10(+0.29%)
Dec 07, 2006 34.70 35.07 34.48 34.94 700,654 +0.26(+0.75%)
Dec 06, 2006 35.11 35.18 34.66 34.68 931,254 -0.46(-1.32%)
Dec 05, 2006 34.50 35.33 34.47 35.14 1,191,873 +0.65(+1.89%)
Dec 04, 2006 34.37 34.72 34.31 34.49 1,410,853 +0.22(+0.65%)
Dec 01, 2006 34.14 34.34 33.92 34.27 1,189,383 +0.21(+0.62%)
Nov 30, 2006 34.33 34.33 33.91 34.06 990,460 -0.27(-0.80%)
Nov 29, 2006 34.05 34.35 33.92 34.33 1,022,830 +0.35(+1.04%)
Nov 28, 2006 33.83 34.14 33.81 33.98 942,044 +0.04(+0.11%)
Nov 27, 2006 34.47 34.55 33.82 33.94 821,833 -0.53(-1.53%)
Nov 24, 2006 34.21 34.53 34.16 34.47 337,116 +0.26(+0.76%)
Nov 22, 2006 33.87 34.38 33.84 34.21 834,283 +0.41(+1.22%)
Nov 21, 2006 33.73 33.95 33.57 33.80 962,794 +0.10(+0.30%)
Nov 20, 2006 33.90 34.08 33.54 33.69 988,939 -0.13(-0.38%)
Nov 17, 2006 33.94 34.05 33.57 33.82 888,371 -0.04(-0.11%)
Nov 16, 2006 33.62 34.05 33.59 33.86 1,043,857 +0.39(+1.17%)
Nov 15, 2006 33.30 33.87 33.30 33.47 1,217,326 +0.16(+0.48%)
Nov 14, 2006 33.61 33.98 33.02 33.31 1,279,990 -0.28(-0.84%)
Nov 13, 2006 33.18 33.74 33.09 33.59 952,004 +0.34(+1.02%)
Nov 10, 2006 32.96 33.30 32.96 33.25 899,023 +0.01(+0.04%)
Nov 09, 2006 33.25 33.39 33.05 33.24 1,320,383 -0.10(-0.30%)
Nov 08, 2006 32.84 33.51 32.80 33.34 852,405 +0.45(+1.36%)
Nov 07, 2006 32.82 33.25 32.75 32.89 995,440 +0.00(+0.00%)
Nov 06, 2006 32.82 33.25 32.68 32.89 1,509,069 +0.17(+0.53%)
Nov 03, 2006 32.78 33.41 32.53 32.72 1,933,612 -0.20(-0.59%)
Nov 02, 2006 31.27 33.04 30.94 32.91 1,478,359 +2.35(+7.69%)
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.