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

144.57 USD -2.90 (-1.97%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 53.73 53.73 50.73 52.21 1,437,200 +0.33(+0.64%)
Oct 30, 2007 52.45 53.10 51.84 51.88 665,400 -0.35(-0.67%)
Oct 29, 2007 52.06 52.48 51.86 52.23 373,000 +0.21(+0.40%)
Oct 26, 2007 51.83 52.49 51.50 52.02 575,108 +0.64(+1.25%)
Oct 25, 2007 51.92 51.92 51.16 51.38 737,000 -0.43(-0.83%)
Oct 24, 2007 51.42 51.98 50.60 51.81 813,900 +0.34(+0.66%)
Oct 23, 2007 50.86 51.68 50.86 51.47 474,400 +0.38(+0.74%)
Oct 22, 2007 50.77 51.28 50.20 51.09 870,900 +0.08(+0.16%)
Oct 19, 2007 51.92 52.22 50.99 51.01 781,300 -0.95(-1.83%)
Oct 18, 2007 51.59 52.36 51.28 51.96 450,100 +0.23(+0.44%)
Oct 17, 2007 51.97 52.21 51.47 51.73 674,000 -0.01(-0.02%)
Oct 16, 2007 52.19 52.19 51.33 51.74 708,200 -0.22(-0.42%)
Oct 15, 2007 52.73 53.32 51.70 51.96 763,800 -1.05(-1.98%)
Oct 12, 2007 52.80 53.12 52.71 53.01 412,600 +0.34(+0.65%)
Oct 11, 2007 53.06 53.78 52.50 52.67 561,700 -0.52(-0.98%)
Oct 10, 2007 54.42 54.42 53.05 53.19 1,135,300 -1.01(-1.86%)
Oct 09, 2007 54.01 54.38 53.70 54.20 474,800 +0.43(+0.80%)
Oct 08, 2007 54.11 54.11 53.52 53.77 321,100 -0.10(-0.19%)
Oct 05, 2007 54.75 54.75 53.24 53.87 558,900 +0.50(+0.94%)
Oct 04, 2007 52.84 53.46 52.56 53.37 468,900 +0.61(+1.16%)
Oct 03, 2007 53.17 53.31 52.64 52.76 500,700 -0.66(-1.24%)
Oct 02, 2007 53.85 53.90 53.19 53.42 459,100 -0.32(-0.60%)
Oct 01, 2007 52.86 53.91 52.83 53.74 568,394 +0.88(+1.66%)
Sep 28, 2007 52.85 53.11 52.39 52.86 554,800 -0.28(-0.53%)
Sep 27, 2007 52.74 53.32 52.71 53.14 638,900 +0.46(+0.87%)
Sep 26, 2007 51.89 52.81 51.80 52.68 701,900 +0.96(+1.86%)
Sep 25, 2007 52.31 52.56 51.55 51.72 985,352 -0.64(-1.22%)
Sep 24, 2007 52.18 52.91 51.97 52.36 787,800 +0.06(+0.11%)
Sep 21, 2007 53.23 53.24 52.10 52.30 2,339,800 -0.34(-0.65%)
Sep 20, 2007 52.46 52.91 52.10 52.64 921,000 +0.18(+0.34%)
Sep 19, 2007 51.48 52.72 51.47 52.46 1,018,526 +1.09(+2.12%)
Sep 18, 2007 49.67 51.37 49.72 51.37 957,300 +1.47(+2.95%)
Sep 17, 2007 48.90 50.40 48.62 49.90 1,066,700 +1.23(+2.53%)
Sep 14, 2007 48.35 48.99 47.90 48.67 600,804 +0.32(+0.66%)
Sep 13, 2007 49.11 49.28 47.73 48.35 1,119,800 -0.59(-1.21%)
Sep 12, 2007 49.14 49.59 48.55 48.94 640,600 +0.00(+0.00%)
Sep 11, 2007 48.87 49.58 48.62 48.94 677,600 +0.34(+0.70%)
Sep 10, 2007 48.87 48.95 47.96 48.60 534,000 -0.14(-0.29%)
Sep 07, 2007 49.85 49.86 48.71 48.74 654,600 -1.46(-2.91%)
Sep 06, 2007 50.19 50.59 49.99 50.20 319,700 +0.10(+0.20%)
Sep 05, 2007 49.90 50.34 49.59 50.10 402,800 -0.18(-0.36%)
Sep 04, 2007 50.44 50.58 49.92 50.28 307,100 +0.05(+0.10%)
Aug 31, 2007 50.10 50.71 49.84 50.23 357,500 +0.41(+0.82%)
Aug 30, 2007 49.77 50.47 49.59 49.82 352,100 -0.18(-0.36%)
Aug 29, 2007 48.48 50.01 48.33 50.00 394,800 +1.66(+3.43%)
Aug 28, 2007 49.35 49.38 48.30 48.34 421,500 -1.20(-2.42%)
Aug 27, 2007 49.90 50.18 49.31 49.54 292,400 -0.56(-1.12%)
Aug 24, 2007 50.11 50.18 49.58 50.10 353,300 -0.13(-0.26%)
Aug 23, 2007 50.14 50.40 49.60 50.23 434,000 +0.42(+0.84%)
Aug 22, 2007 48.89 49.98 48.76 49.81 379,700 +1.14(+2.34%)
Aug 21, 2007 47.55 48.97 47.26 48.67 612,200 +0.08(+0.16%)
Aug 20, 2007 48.89 49.18 47.87 48.59 707,000 -0.29(-0.59%)
Aug 17, 2007 50.50 50.83 48.63 48.88 736,500 -0.56(-1.13%)
Aug 16, 2007 48.83 49.55 47.05 49.44 1,171,900 +0.86(+1.77%)
Aug 15, 2007 49.70 50.29 48.50 48.58 646,700 -1.01(-2.04%)
Aug 14, 2007 50.07 50.27 49.59 49.59 675,400 -0.34(-0.68%)
Aug 13, 2007 49.85 50.18 49.26 49.93 590,200 +0.73(+1.48%)
Aug 10, 2007 49.06 50.47 48.27 49.20 1,031,200 -0.14(-0.28%)
Aug 09, 2007 50.78 52.32 49.33 49.34 1,622,900 -1.44(-2.84%)
Aug 08, 2007 47.46 51.03 47.45 50.78 1,712,700 +3.33(+7.02%)
Aug 07, 2007 50.52 51.10 46.89 47.45 1,784,100 -3.23(-6.37%)
Aug 06, 2007 50.20 50.83 49.31 50.68 1,074,100 +0.61(+1.22%)
Aug 03, 2007 50.49 51.64 50.07 50.07 1,010,400 -1.57(-3.04%)
Aug 02, 2007 51.80 52.10 51.35 51.64 750,300 -0.08(-0.15%)
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.