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

147.01 USD +1.49 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 37.30 37.51 37.09 37.09 498,500 -0.21(-0.56%)
May 27, 2005 37.26 37.50 37.12 37.30 304,100 +0.04(+0.11%)
May 26, 2005 37.50 37.50 37.10 37.26 375,200 -0.07(-0.19%)
May 25, 2005 37.46 37.60 37.17 37.33 259,700 -0.14(-0.37%)
May 24, 2005 38.07 38.34 37.45 37.47 610,400 -0.48(-1.26%)
May 23, 2005 38.00 38.17 37.80 37.95 118,800 -0.05(-0.13%)
May 20, 2005 38.21 38.50 37.66 38.00 192,900 -0.07(-0.18%)
May 19, 2005 38.25 38.37 37.78 38.07 223,900 -0.19(-0.50%)
May 18, 2005 37.40 38.28 37.05 38.26 707,800 +0.99(+2.66%)
May 17, 2005 37.05 37.37 36.77 37.27 452,500 +0.07(+0.19%)
May 16, 2005 36.75 37.34 36.65 37.20 355,800 +0.52(+1.42%)
May 13, 2005 37.11 37.18 36.38 36.68 394,400 -0.27(-0.73%)
May 12, 2005 38.47 38.47 36.79 36.95 369,800 -0.75(-1.99%)
May 11, 2005 37.37 37.70 37.20 37.70 372,400 +0.53(+1.43%)
May 10, 2005 37.25 37.56 37.05 37.17 329,800 -0.48(-1.27%)
May 09, 2005 37.15 37.72 37.06 37.65 429,700 +0.34(+0.91%)
May 06, 2005 37.85 37.94 37.27 37.31 230,200 -0.29(-0.77%)
May 05, 2005 37.75 37.87 37.41 37.60 430,400 -0.30(-0.79%)
May 04, 2005 37.49 38.03 37.40 37.90 445,800 +0.42(+1.12%)
May 03, 2005 37.65 38.00 37.43 37.48 511,500 -0.25(-0.66%)
May 02, 2005 37.90 38.24 37.52 37.73 422,800 -0.17(-0.45%)
Apr 29, 2005 36.62 38.06 36.62 37.90 799,700 +1.37(+3.75%)
Apr 28, 2005 36.00 36.85 35.85 36.53 759,400 +0.23(+0.63%)
Apr 27, 2005 38.50 38.51 36.01 36.30 1,799,900 -3.15(-7.98%)
Apr 26, 2005 39.46 39.77 39.27 39.45 499,500 +0.00(+0.00%)
Apr 25, 2005 39.46 39.48 38.80 39.45 421,100 -0.02(-0.05%)
Apr 22, 2005 39.45 39.64 39.05 39.47 434,900 +0.02(+0.05%)
Apr 21, 2005 38.75 39.47 38.57 39.45 442,800 +0.95(+2.47%)
Apr 20, 2005 38.70 38.97 38.15 38.50 627,600 -0.60(-1.53%)
Apr 19, 2005 38.95 39.20 38.70 39.10 261,800 +0.21(+0.54%)
Apr 18, 2005 38.75 39.02 38.50 38.89 235,500 +0.27(+0.70%)
Apr 15, 2005 39.12 39.43 38.52 38.62 345,000 -0.68(-1.73%)
Apr 14, 2005 39.90 40.19 39.29 39.30 491,300 -0.94(-2.34%)
Apr 13, 2005 40.91 40.91 40.14 40.24 313,500 -0.67(-1.64%)
Apr 12, 2005 39.95 41.29 39.68 40.91 532,300 +0.81(+2.02%)
Apr 11, 2005 40.23 40.28 39.99 40.10 202,200 -0.13(-0.32%)
Apr 08, 2005 40.40 40.70 40.12 40.23 382,800 +0.06(+0.15%)
Apr 07, 2005 39.90 40.30 39.76 40.17 187,000 +0.04(+0.10%)
Apr 06, 2005 40.36 40.64 40.02 40.13 258,100 -0.18(-0.45%)
Apr 05, 2005 40.21 40.37 40.00 40.31 210,500 +0.10(+0.25%)
Apr 04, 2005 39.60 40.38 39.48 40.21 341,000 +0.36(+0.90%)
Apr 01, 2005 39.75 40.15 39.65 39.85 470,400 +0.35(+0.89%)
Mar 31, 2005 39.55 39.92 39.47 39.50 361,500 -0.23(-0.58%)
Mar 30, 2005 38.95 39.84 38.82 39.73 451,900 +0.73(+1.87%)
Mar 29, 2005 39.40 39.78 38.96 39.00 297,400 -0.60(-1.52%)
Mar 28, 2005 40.15 40.27 39.50 39.60 273,300 -0.30(-0.75%)
Mar 24, 2005 40.00 40.13 39.87 39.90 189,700 -0.14(-0.35%)
Mar 23, 2005 39.74 40.06 39.74 40.04 307,300 +0.32(+0.81%)
Mar 22, 2005 39.82 40.22 39.64 39.72 241,300 -0.20(-0.50%)
Mar 21, 2005 39.98 40.13 39.73 39.92 203,900 -0.09(-0.22%)
Mar 18, 2005 39.99 40.22 39.45 40.01 610,000 -0.14(-0.35%)
Mar 17, 2005 39.86 40.25 39.43 40.15 314,100 +0.06(+0.15%)
Mar 16, 2005 40.70 40.70 40.00 40.09 286,200 -0.75(-1.84%)
Mar 15, 2005 41.45 41.50 40.75 40.84 225,900 -0.30(-0.73%)
Mar 14, 2005 40.63 41.14 40.61 41.14 237,700 +0.52(+1.28%)
Mar 11, 2005 40.94 41.49 40.46 40.62 261,700 -0.32(-0.78%)
Mar 10, 2005 41.00 41.01 40.64 40.94 267,500 -0.05(-0.12%)
Mar 09, 2005 41.87 41.87 40.97 40.99 308,100 -1.13(-2.68%)
Mar 08, 2005 42.03 42.23 41.71 42.12 191,800 +0.14(+0.33%)
Mar 07, 2005 42.10 42.15 41.84 41.98 177,300 +0.06(+0.14%)
Mar 04, 2005 41.96 41.96 41.66 41.92 251,400 +0.21(+0.50%)
Mar 03, 2005 41.37 41.82 41.07 41.71 268,400 +0.36(+0.87%)
Mar 02, 2005 41.63 41.76 41.06 41.35 339,500 -0.35(-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.