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

107.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 26.33 26.49 26.10 26.43 672,084 +0.10(+0.38%)
Feb 27, 2006 26.28 26.46 26.21 26.33 473,603 +0.04(+0.14%)
Feb 24, 2006 26.28 26.36 26.09 26.30 440,327 -0.08(-0.32%)
Feb 23, 2006 26.14 26.53 25.97 26.38 667,499 +0.09(+0.35%)
Feb 22, 2006 26.22 26.45 26.06 26.29 646,537 +0.03(+0.12%)
Feb 21, 2006 26.44 26.46 26.20 26.26 493,517 -0.18(-0.69%)
Feb 17, 2006 26.17 26.65 26.10 26.44 928,472 +0.41(+1.58%)
Feb 16, 2006 25.77 26.03 25.64 26.03 489,849 +0.31(+1.19%)
Feb 15, 2006 25.48 25.77 25.36 25.72 505,439 +0.27(+1.08%)
Feb 14, 2006 25.04 25.60 25.03 25.45 533,606 +0.38(+1.52%)
Feb 13, 2006 25.30 25.31 25.01 25.07 1,624,401 -0.24(-0.96%)
Feb 10, 2006 25.10 25.42 24.83 25.31 909,345 +0.12(+0.48%)
Feb 09, 2006 25.28 25.54 25.19 25.19 609,461 -0.02(-0.06%)
Feb 08, 2006 25.22 25.27 24.92 25.20 673,264 +0.13(+0.52%)
Feb 07, 2006 25.06 25.30 25.00 25.07 829,166 -0.10(-0.39%)
Feb 06, 2006 25.16 25.30 25.04 25.17 711,388 -0.05(-0.18%)
Feb 03, 2006 25.23 25.48 25.04 25.22 921,267 -0.12(-0.48%)
Feb 02, 2006 25.15 25.36 25.04 25.34 1,037,735 +0.07(+0.27%)
Feb 01, 2006 25.04 25.30 24.95 25.27 910,262 +0.11(+0.46%)
Jan 31, 2006 25.11 25.27 24.94 25.16 1,002,362 -0.01(-0.03%)
Jan 30, 2006 25.60 25.60 25.09 25.17 1,319,146 -0.48(-1.88%)
Jan 27, 2006 25.62 25.76 25.24 25.65 2,053,461 +0.03(+0.12%)
Jan 26, 2006 25.49 25.72 25.42 25.62 1,104,813 +0.20(+0.78%)
Jan 25, 2006 25.68 25.72 25.04 25.42 2,127,614 -0.34(-1.33%)
Jan 24, 2006 26.04 26.04 25.56 25.76 810,301 -0.28(-1.08%)
Jan 23, 2006 25.88 26.33 25.86 26.04 401,023 +0.27(+1.07%)
Jan 20, 2006 26.10 26.17 25.72 25.77 479,761 -0.24(-0.91%)
Jan 19, 2006 25.96 26.19 25.84 26.01 475,699 +0.08(+0.32%)
Jan 18, 2006 26.18 26.30 25.82 25.92 563,084 -0.25(-0.96%)
Jan 17, 2006 26.04 26.22 25.98 26.17 567,669 -0.06(-0.23%)
Jan 13, 2006 26.02 26.26 26.01 26.23 583,259 +0.17(+0.64%)
Jan 12, 2006 26.18 26.31 25.95 26.07 498,233 -0.24(-0.93%)
Jan 11, 2006 26.26 26.37 26.12 26.31 712,567 +0.10(+0.38%)
Jan 10, 2006 25.80 26.22 25.69 26.21 532,558 +0.16(+0.62%)
Jan 09, 2006 25.72 26.13 25.65 26.05 389,101 +0.18(+0.68%)
Jan 06, 2006 25.88 25.96 25.74 25.88 315,735 +0.16(+0.62%)
Jan 05, 2006 25.87 26.00 25.60 25.72 367,354 -0.15(-0.59%)
Jan 04, 2006 25.78 25.91 25.66 25.87 390,673 +0.11(+0.41%)
Jan 03, 2006 25.72 25.85 25.21 25.76 521,684 +0.19(+0.75%)
Dec 30, 2005 25.66 25.79 25.50 25.57 480,809 -0.25(-0.98%)
Dec 29, 2005 25.91 26.02 25.72 25.82 371,284 -0.08(-0.32%)
Dec 28, 2005 25.72 26.02 25.68 25.91 414,517 +0.18(+0.71%)
Dec 27, 2005 25.80 25.93 25.72 25.72 491,421 -0.02(-0.09%)
Dec 23, 2005 25.68 25.80 25.57 25.75 161,929 +0.05(+0.18%)
Dec 22, 2005 25.49 25.83 25.43 25.70 467,184 +0.24(+0.93%)
Dec 21, 2005 25.22 25.51 25.18 25.46 742,830 +0.25(+1.00%)
Dec 20, 2005 24.94 25.29 24.85 25.21 905,022 +0.08(+0.33%)
Dec 19, 2005 25.62 25.62 25.12 25.13 724,751 -0.44(-1.73%)
Dec 16, 2005 25.35 25.72 25.53 25.57 664,879 +0.23(+0.90%)
Dec 15, 2005 25.51 25.72 25.20 25.34 489,718 -0.16(-0.63%)
Dec 14, 2005 25.62 25.87 25.48 25.50 356,349 -0.27(-1.07%)
Dec 13, 2005 25.49 25.89 25.49 25.78 629,375 +0.29(+1.14%)
Dec 12, 2005 25.40 25.65 25.35 25.49 469,804 +0.05(+0.21%)
Dec 09, 2005 25.66 25.80 25.42 25.43 637,760 -0.19(-0.75%)
Dec 08, 2005 25.57 25.71 25.46 25.62 668,023 +0.06(+0.24%)
Dec 07, 2005 25.52 25.60 25.36 25.56 550,507 +0.07(+0.27%)
Dec 06, 2005 25.46 25.64 25.38 25.49 557,581 +0.10(+0.39%)
Dec 05, 2005 25.36 25.42 25.19 25.39 512,775 -0.12(-0.48%)
Dec 02, 2005 25.21 25.95 25.13 25.52 832,966 +0.31(+1.24%)
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.