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

107.97 +1.23 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 28.47 28.63 28.31 28.31 653,088 -0.16(-0.56%)
May 27, 2005 28.44 28.62 28.33 28.47 398,403 +0.03(+0.11%)
May 26, 2005 28.62 28.62 28.32 28.44 491,552 -0.05(-0.19%)
May 25, 2005 28.59 28.70 28.37 28.49 340,234 -0.11(-0.37%)
May 24, 2005 29.06 29.26 28.59 28.60 799,689 -0.37(-1.26%)
May 23, 2005 29.01 29.14 28.85 28.97 155,640 -0.04(-0.13%)
May 20, 2005 29.17 29.39 28.75 29.01 252,719 -0.05(-0.18%)
May 19, 2005 29.20 29.29 28.84 29.06 293,332 -0.14(-0.50%)
May 18, 2005 28.55 29.22 28.28 29.20 927,293 +0.76(+2.66%)
May 17, 2005 28.28 28.52 28.07 28.45 592,823 +0.05(+0.19%)
May 16, 2005 28.05 28.50 27.97 28.39 466,136 +0.40(+1.42%)
May 13, 2005 28.33 28.38 27.77 28.00 516,706 -0.21(-0.73%)
May 12, 2005 29.36 29.36 28.08 28.20 484,477 -0.57(-1.99%)
May 11, 2005 28.52 28.78 28.39 28.78 487,883 +0.40(+1.43%)
May 10, 2005 28.43 28.67 28.28 28.37 432,073 -0.37(-1.27%)
May 09, 2005 28.36 28.79 28.29 28.74 562,953 +0.26(+0.91%)
May 06, 2005 28.89 28.96 28.45 28.48 301,586 -0.22(-0.77%)
May 05, 2005 28.81 28.91 28.55 28.70 563,870 -0.23(-0.79%)
May 04, 2005 28.62 29.03 28.55 28.93 584,045 +0.32(+1.12%)
May 03, 2005 28.74 29.01 28.57 28.61 670,119 -0.19(-0.66%)
May 02, 2005 28.93 29.19 28.64 28.80 553,913 -0.13(-0.45%)
Apr 29, 2005 27.95 29.05 27.95 28.93 1,047,692 +1.05(+3.75%)
Apr 28, 2005 27.48 28.13 27.36 27.88 994,895 +0.18(+0.63%)
Apr 27, 2005 29.39 29.39 27.49 27.71 2,358,061 -2.40(-7.98%)
Apr 26, 2005 30.12 30.36 29.97 30.11 654,398 +0.00(+0.00%)
Apr 25, 2005 30.12 30.13 29.62 30.11 551,686 -0.02(-0.05%)
Apr 22, 2005 30.11 30.26 29.81 30.13 569,765 +0.02(+0.05%)
Apr 21, 2005 29.58 30.13 29.44 30.11 580,115 +0.73(+2.47%)
Apr 20, 2005 29.54 29.75 29.12 29.39 822,223 -0.46(-1.53%)
Apr 19, 2005 29.73 29.92 29.54 29.84 342,986 +0.16(+0.54%)
Apr 18, 2005 29.58 29.78 29.39 29.68 308,530 +0.21(+0.70%)
Apr 15, 2005 29.86 30.10 29.40 29.48 451,986 -0.52(-1.73%)
Apr 14, 2005 30.46 30.68 29.99 30.00 643,655 -0.72(-2.34%)
Apr 13, 2005 31.23 31.23 30.64 30.71 410,718 -0.51(-1.64%)
Apr 12, 2005 30.49 31.52 30.29 31.23 697,370 +0.62(+2.02%)
Apr 11, 2005 30.71 30.75 30.52 30.61 264,903 -0.10(-0.32%)
Apr 08, 2005 30.84 31.07 30.62 30.71 501,509 +0.05(+0.15%)
Apr 07, 2005 30.46 30.76 30.35 30.66 244,990 +0.03(+0.10%)
Apr 06, 2005 30.81 31.02 30.55 30.63 338,138 -0.14(-0.45%)
Apr 05, 2005 30.69 30.81 30.53 30.77 275,777 +0.08(+0.25%)
Apr 04, 2005 30.23 30.82 30.13 30.69 446,746 +0.27(+0.90%)
Apr 01, 2005 30.34 30.65 30.26 30.42 616,274 +0.27(+0.89%)
Mar 31, 2005 30.19 30.47 30.13 30.15 473,603 -0.18(-0.58%)
Mar 30, 2005 29.73 30.41 29.63 30.33 592,037 +0.56(+1.87%)
Mar 29, 2005 30.07 30.36 29.74 29.77 389,625 -0.46(-1.51%)
Mar 28, 2005 30.65 30.74 30.15 30.23 358,052 -0.23(-0.75%)
Mar 24, 2005 30.53 30.63 30.43 30.46 248,527 -0.11(-0.35%)
Mar 23, 2005 30.33 30.58 30.33 30.56 402,595 +0.24(+0.81%)
Mar 22, 2005 30.39 30.70 30.26 30.32 316,128 -0.15(-0.50%)
Mar 21, 2005 30.52 30.63 30.33 30.47 267,130 -0.07(-0.22%)
Mar 18, 2005 30.52 30.70 30.11 30.54 799,165 -0.11(-0.35%)
Mar 17, 2005 30.43 30.72 30.10 30.65 411,504 +0.05(+0.15%)
Mar 16, 2005 31.07 31.07 30.53 30.60 374,952 -0.57(-1.84%)
Mar 15, 2005 31.64 31.68 31.10 31.17 295,953 -0.23(-0.73%)
Mar 14, 2005 31.01 31.40 31.00 31.40 311,412 +0.40(+1.28%)
Mar 11, 2005 31.25 31.67 30.88 31.01 342,855 -0.24(-0.78%)
Mar 10, 2005 31.30 31.30 31.02 31.25 350,453 -0.04(-0.12%)
Mar 09, 2005 31.96 31.96 31.27 31.29 403,644 -0.86(-2.68%)
Mar 08, 2005 32.08 32.23 31.84 32.15 251,278 +0.11(+0.33%)
Mar 07, 2005 32.13 32.17 31.94 32.04 232,281 +0.05(+0.14%)
Mar 04, 2005 32.03 32.03 31.80 32.00 329,360 +0.16(+0.50%)
Mar 03, 2005 31.58 31.92 31.35 31.84 351,632 +0.27(+0.87%)
Mar 02, 2005 31.78 31.88 31.34 31.56 444,781 -0.27(-0.84%)
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.