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

150.12 USD +0.53 (+0.35%)
Streaming Delayed Price Updated: 3:43 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 47.99 48.43 47.96 48.13 473,600 -0.10(-0.21%)
Dec 28, 2007 48.55 48.66 48.15 48.23 452,800 -0.12(-0.25%)
Dec 27, 2007 48.29 48.69 48.20 48.35 476,946 -0.12(-0.25%)
Dec 26, 2007 48.47 48.66 48.21 48.47 315,500 -0.15(-0.31%)
Dec 24, 2007 48.06 48.88 48.06 48.62 169,580 +0.35(+0.73%)
Dec 21, 2007 48.12 48.52 47.98 48.27 572,157 +0.57(+1.19%)
Dec 20, 2007 47.39 47.70 47.17 47.70 528,700 +0.38(+0.80%)
Dec 19, 2007 47.92 47.92 47.11 47.32 533,370 -0.50(-1.05%)
Dec 18, 2007 47.58 48.04 47.58 47.82 876,300 +0.49(+1.04%)
Dec 17, 2007 48.23 48.23 47.32 47.33 692,200 -1.10(-2.27%)
Dec 14, 2007 48.66 48.79 48.34 48.43 606,600 -0.58(-1.18%)
Dec 13, 2007 48.75 49.10 48.49 49.01 659,000 -0.05(-0.10%)
Dec 12, 2007 49.77 49.77 48.41 49.06 863,363 +0.29(+0.59%)
Dec 11, 2007 49.83 49.99 48.75 48.77 802,600 -1.19(-2.38%)
Dec 10, 2007 49.77 50.06 49.64 49.96 403,400 +0.19(+0.38%)
Dec 07, 2007 49.67 49.93 49.50 49.77 510,900 +0.27(+0.55%)
Dec 06, 2007 48.87 49.51 48.87 49.50 608,640 +0.63(+1.29%)
Dec 05, 2007 49.63 49.83 48.46 48.87 1,108,300 -0.30(-0.61%)
Dec 04, 2007 48.96 49.73 48.96 49.17 584,500 -0.34(-0.69%)
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.