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

146.18 USD -1.01 (-0.69%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 35.56 35.63 35.24 35.24 308,100 -0.30(-0.84%)
Jun 29, 2006 34.80 35.60 34.78 35.54 224,300 +0.82(+2.36%)
Jun 28, 2006 34.97 35.14 34.52 34.72 348,400 -0.18(-0.52%)
Jun 27, 2006 35.00 35.13 34.70 34.90 237,800 -0.09(-0.26%)
Jun 26, 2006 34.77 35.15 34.75 34.99 157,200 +0.22(+0.63%)
Jun 23, 2006 34.70 35.14 34.62 34.77 215,600 -0.04(-0.11%)
Jun 22, 2006 34.82 34.99 34.66 34.81 240,300 -0.07(-0.20%)
Jun 21, 2006 34.05 35.08 33.85 34.88 407,000 +0.78(+2.29%)
Jun 20, 2006 34.21 34.45 34.06 34.10 264,000 -0.34(-0.99%)
Jun 19, 2006 34.77 34.78 34.04 34.44 465,500 -0.32(-0.92%)
Jun 16, 2006 35.20 35.39 34.70 34.76 404,300 -0.53(-1.50%)
Jun 15, 2006 34.72 35.33 34.65 35.29 281,000 +0.57(+1.64%)
Jun 14, 2006 34.76 35.01 34.42 34.72 491,000 -0.05(-0.14%)
Jun 13, 2006 34.68 35.07 34.34 34.77 568,500 +0.09(+0.26%)
Jun 12, 2006 34.97 35.20 34.59 34.68 390,400 -0.18(-0.52%)
Jun 09, 2006 34.95 35.14 34.67 34.86 485,600 -0.13(-0.37%)
Jun 08, 2006 34.77 35.13 34.11 34.99 762,600 +0.23(+0.66%)
Jun 07, 2006 34.50 34.91 34.24 34.76 590,600 +0.32(+0.93%)
Jun 06, 2006 35.00 35.00 34.16 34.44 656,800 -0.57(-1.63%)
Jun 05, 2006 35.52 35.53 34.97 35.01 262,000 -0.51(-1.44%)
Jun 02, 2006 35.60 35.83 35.36 35.52 351,100 -0.22(-0.62%)
Jun 01, 2006 35.55 35.74 35.30 35.74 352,500 +0.15(+0.42%)
May 31, 2006 35.28 35.75 35.15 35.59 629,100 +0.30(+0.85%)
May 30, 2006 35.45 35.65 35.24 35.29 317,500 -0.33(-0.93%)
May 26, 2006 35.31 35.75 35.31 35.62 264,300 +0.42(+1.19%)
May 25, 2006 35.56 35.62 35.07 35.20 488,600 -0.29(-0.82%)
May 24, 2006 35.00 35.59 34.70 35.49 730,200 +0.46(+1.31%)
May 23, 2006 35.50 35.71 35.03 35.03 562,000 -0.37(-1.05%)
May 22, 2006 35.50 35.68 35.28 35.40 647,400 -0.14(-0.39%)
May 19, 2006 35.51 35.68 35.26 35.54 401,200 +0.04(+0.11%)
May 18, 2006 35.35 35.73 35.25 35.50 335,900 +0.10(+0.28%)
May 17, 2006 35.65 35.82 35.40 35.40 507,400 -0.35(-0.98%)
May 16, 2006 35.85 35.93 35.66 35.75 400,200 -0.17(-0.47%)
May 15, 2006 35.75 35.96 35.50 35.92 351,200 +0.16(+0.45%)
May 12, 2006 36.07 36.07 35.73 35.76 381,300 -0.31(-0.86%)
May 11, 2006 35.95 36.18 35.95 36.07 471,500 +0.10(+0.28%)
May 10, 2006 36.00 36.15 35.90 35.97 389,200 -0.03(-0.08%)
May 09, 2006 36.08 36.18 35.74 36.00 403,800 -0.04(-0.11%)
May 08, 2006 36.20 36.40 35.99 36.04 286,300 -0.14(-0.39%)
May 05, 2006 35.68 36.25 35.60 36.18 623,000 +0.51(+1.43%)
May 04, 2006 35.67 36.10 35.59 35.67 344,900 +0.07(+0.20%)
May 03, 2006 35.55 35.65 35.35 35.60 544,300 +0.00(+0.00%)
May 02, 2006 35.53 35.82 35.51 35.60 259,400 +0.02(+0.06%)
May 01, 2006 35.45 35.91 35.38 35.58 404,200 +0.25(+0.71%)
Apr 28, 2006 36.15 36.26 35.32 35.33 875,600 -0.93(-2.56%)
Apr 27, 2006 37.50 38.84 36.21 36.26 1,669,600 +0.54(+1.51%)
Apr 26, 2006 36.30 36.46 35.04 35.72 1,469,900 -0.63(-1.73%)
Apr 25, 2006 36.00 36.35 35.86 36.35 967,300 +0.44(+1.23%)
Apr 24, 2006 35.60 35.92 35.53 35.91 588,000 +0.31(+0.87%)
Apr 21, 2006 34.85 35.75 34.78 35.60 931,500 +1.06(+3.07%)
Apr 20, 2006 34.61 34.85 34.25 34.54 232,000 -0.07(-0.20%)
Apr 19, 2006 34.25 34.61 34.18 34.61 311,400 +0.34(+0.99%)
Apr 18, 2006 33.89 34.35 33.79 34.27 486,000 +0.44(+1.30%)
Apr 17, 2006 33.79 34.05 33.71 33.83 280,600 +0.04(+0.12%)
Apr 13, 2006 33.65 33.88 33.65 33.79 240,300 +0.14(+0.42%)
Apr 12, 2006 33.66 33.80 33.61 33.65 336,500 +0.02(+0.06%)
Apr 11, 2006 33.88 34.09 33.46 33.63 469,900 -0.17(-0.50%)
Apr 10, 2006 33.78 33.89 33.63 33.80 303,100 +0.02(+0.06%)
Apr 07, 2006 34.05 34.06 33.69 33.78 1,105,100 -0.27(-0.79%)
Apr 06, 2006 34.10 34.22 33.94 34.05 771,300 -0.05(-0.15%)
Apr 05, 2006 34.08 34.20 33.95 34.10 947,800 -0.05(-0.15%)
Apr 04, 2006 34.13 34.29 34.02 34.15 286,100 -0.09(-0.26%)
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.