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

107.26 -0.44 (-0.41%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 31.64 31.69 31.32 31.52 420,544 -0.21(-0.65%)
Feb 25, 2005 31.49 31.72 31.28 31.72 340,234 +0.21(+0.68%)
Feb 24, 2005 31.26 31.52 31.07 31.51 396,438 +0.31(+1.00%)
Feb 23, 2005 31.20 31.32 30.99 31.20 421,723 +0.18(+0.59%)
Feb 22, 2005 31.41 31.66 31.01 31.01 351,763 -0.73(-2.31%)
Feb 18, 2005 32.06 32.20 31.68 31.75 363,161 -0.24(-0.74%)
Feb 17, 2005 31.83 32.08 31.65 31.98 444,388 +0.08(+0.26%)
Feb 16, 2005 31.87 32.02 31.53 31.90 317,045 -0.08(-0.26%)
Feb 15, 2005 31.98 32.07 31.82 31.98 291,629 +0.11(+0.34%)
Feb 14, 2005 31.98 32.03 31.80 31.88 202,935 -0.14(-0.43%)
Feb 11, 2005 32.10 32.23 31.70 32.01 262,283 +0.07(+0.21%)
Feb 10, 2005 31.52 31.96 31.52 31.94 240,404 +0.37(+1.16%)
Feb 09, 2005 31.93 32.07 31.55 31.58 327,264 -0.48(-1.50%)
Feb 08, 2005 32.20 32.22 31.94 32.06 417,138 -0.11(-0.36%)
Feb 07, 2005 32.13 32.44 32.13 32.17 227,827 -0.08(-0.24%)
Feb 04, 2005 32.17 32.30 32.01 32.25 291,236 +0.11(+0.36%)
Feb 03, 2005 32.44 32.59 32.03 32.13 365,257 -0.27(-0.82%)
Feb 02, 2005 32.36 32.43 32.19 32.40 316,521 +0.04(+0.12%)
Feb 01, 2005 32.30 32.52 31.84 32.36 384,254 +0.14(+0.43%)
Jan 31, 2005 32.13 32.25 31.79 32.23 333,029 +0.14(+0.43%)
Jan 28, 2005 32.17 32.29 31.60 32.09 426,439 +0.01(+0.02%)
Jan 27, 2005 31.34 32.13 31.34 32.08 354,908 +0.74(+2.36%)
Jan 26, 2005 31.17 31.49 30.73 31.34 747,023 +0.17(+0.54%)
Jan 25, 2005 31.23 31.48 31.04 31.17 390,935 -0.06(-0.20%)
Jan 24, 2005 31.50 31.64 31.07 31.23 332,374 -0.34(-1.06%)
Jan 21, 2005 31.78 31.81 31.48 31.57 195,336 -0.31(-0.96%)
Jan 20, 2005 31.60 32.03 31.49 31.88 234,771 +0.02(+0.07%)
Jan 19, 2005 31.89 32.23 31.82 31.85 237,391 -0.21(-0.64%)
Jan 18, 2005 31.48 32.06 31.22 32.06 308,137 +0.40(+1.25%)
Jan 14, 2005 31.27 31.71 31.19 31.66 255,601 +0.39(+1.24%)
Jan 13, 2005 31.49 31.73 31.18 31.27 303,027 -0.32(-1.01%)
Jan 12, 2005 31.74 31.74 31.41 31.59 456,310 -0.04(-0.12%)
Jan 11, 2005 31.83 31.84 31.48 31.63 366,698 -0.37(-1.15%)
Jan 10, 2005 31.52 32.09 31.30 32.00 433,514 +0.40(+1.26%)
Jan 07, 2005 31.32 31.76 31.24 31.60 279,183 +0.24(+0.78%)
Jan 06, 2005 31.07 31.59 30.80 31.36 598,587 +0.18(+0.56%)
Jan 05, 2005 31.30 31.45 31.02 31.18 483,167 -0.04(-0.12%)
Jan 04, 2005 32.29 32.44 31.14 31.22 691,605 -0.92(-2.85%)
Jan 03, 2005 32.67 32.75 32.04 32.13 363,030 -0.56(-1.73%)
Dec 31, 2004 32.82 32.91 32.52 32.70 194,812 -0.16(-0.49%)
Dec 30, 2004 32.84 32.97 32.55 32.86 271,716 +0.21(+0.65%)
Dec 29, 2004 32.59 32.73 32.31 32.65 228,875 -0.10(-0.30%)
Dec 28, 2004 32.36 32.88 32.36 32.75 224,028 +0.29(+0.89%)
Dec 27, 2004 32.55 32.75 32.26 32.46 235,819 -0.09(-0.28%)
Dec 23, 2004 32.44 32.57 31.88 32.55 293,201 +0.25(+0.78%)
Dec 22, 2004 32.55 32.65 32.23 32.30 439,147 -0.11(-0.35%)
Dec 21, 2004 32.46 32.46 32.01 32.41 257,698 -0.18(-0.54%)
Dec 20, 2004 32.43 32.71 32.41 32.59 512,906 +0.22(+0.68%)
Dec 17, 2004 32.29 32.44 32.18 32.36 540,419 -0.12(-0.38%)
Dec 16, 2004 31.93 32.52 31.92 32.49 651,647 +0.39(+1.21%)
Dec 15, 2004 31.98 32.11 31.52 32.10 505,177 -0.03(-0.09%)
Dec 14, 2004 31.68 32.20 31.56 32.13 412,028 +0.53(+1.67%)
Dec 13, 2004 31.59 31.68 31.25 31.60 279,969 +0.01(+0.02%)
Dec 10, 2004 31.58 31.75 31.34 31.59 489,587 -0.04(-0.12%)
Dec 09, 2004 31.37 31.65 31.28 31.63 825,760 +0.27(+0.88%)
Dec 08, 2004 31.30 31.46 31.23 31.36 434,693 +0.06(+0.19%)
Dec 07, 2004 31.37 31.41 31.23 31.30 832,704 -0.02(-0.05%)
Dec 06, 2004 31.41 31.44 31.10 31.31 409,146 -0.10(-0.32%)
Dec 03, 2004 31.43 31.46 31.25 31.41 451,331 +0.01(+0.02%)
Dec 02, 2004 31.26 31.45 31.24 31.40 774,011 -0.05(-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.