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

132.64 USD -0.25 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 50.10 50.71 49.84 50.23 357,500 +0.41(+0.82%)
Aug 30, 2007 49.77 50.47 49.59 49.82 352,100 -0.18(-0.36%)
Aug 29, 2007 48.48 50.01 48.33 50.00 394,800 +1.66(+3.43%)
Aug 28, 2007 49.35 49.38 48.30 48.34 421,500 -1.20(-2.42%)
Aug 27, 2007 49.90 50.18 49.31 49.54 292,400 -0.56(-1.12%)
Aug 24, 2007 50.11 50.18 49.58 50.10 353,300 -0.13(-0.26%)
Aug 23, 2007 50.14 50.40 49.60 50.23 434,000 +0.42(+0.84%)
Aug 22, 2007 48.89 49.98 48.76 49.81 379,700 +1.14(+2.34%)
Aug 21, 2007 47.55 48.97 47.26 48.67 612,200 +0.08(+0.16%)
Aug 20, 2007 48.89 49.18 47.87 48.59 707,000 -0.29(-0.59%)
Aug 17, 2007 50.50 50.83 48.63 48.88 736,500 -0.56(-1.13%)
Aug 16, 2007 48.83 49.55 47.05 49.44 1,171,900 +0.86(+1.77%)
Aug 15, 2007 49.70 50.29 48.50 48.58 646,700 -1.01(-2.04%)
Aug 14, 2007 50.07 50.27 49.59 49.59 675,400 -0.34(-0.68%)
Aug 13, 2007 49.85 50.18 49.26 49.93 590,200 +0.73(+1.48%)
Aug 10, 2007 49.06 50.47 48.27 49.20 1,031,200 -0.14(-0.28%)
Aug 09, 2007 50.78 52.32 49.33 49.34 1,622,900 -1.44(-2.84%)
Aug 08, 2007 47.46 51.03 47.45 50.78 1,712,700 +3.33(+7.02%)
Aug 07, 2007 50.52 51.10 46.89 47.45 1,784,100 -3.23(-6.37%)
Aug 06, 2007 50.20 50.83 49.31 50.68 1,074,100 +0.61(+1.22%)
Aug 03, 2007 50.49 51.64 50.07 50.07 1,010,400 -1.57(-3.04%)
Aug 02, 2007 51.80 52.10 51.35 51.64 750,300 -0.08(-0.15%)
Aug 01, 2007 50.11 51.85 49.94 51.72 1,213,300 +1.61(+3.21%)
Jul 31, 2007 49.37 51.32 50.11 50.11 1,028,900 +0.74(+1.50%)
Jul 30, 2007 48.85 49.43 48.64 49.37 807,800 +0.52(+1.06%)
Jul 27, 2007 50.35 50.45 48.85 48.85 1,056,100 -1.50(-2.98%)
Jul 26, 2007 50.24 50.72 49.67 50.35 1,289,700 +0.28(+0.56%)
Jul 25, 2007 51.00 51.00 49.60 50.07 745,500 -0.81(-1.59%)
Jul 24, 2007 51.92 52.23 50.83 50.88 451,000 -1.21(-2.32%)
Jul 23, 2007 52.07 52.34 51.90 52.09 338,000 +0.25(+0.48%)
Jul 20, 2007 53.19 53.26 51.81 51.84 669,400 -1.36(-2.56%)
Jul 19, 2007 52.74 53.23 52.51 53.20 350,200 +0.59(+1.12%)
Jul 18, 2007 52.80 52.86 52.10 52.61 543,400 -0.22(-0.42%)
Jul 17, 2007 53.35 53.55 52.83 52.83 465,500 -0.39(-0.73%)
Jul 16, 2007 53.80 53.89 53.12 53.22 372,200 -0.71(-1.32%)
Jul 13, 2007 53.90 54.09 53.60 53.93 375,232 +0.04(+0.07%)
Jul 12, 2007 52.75 53.89 52.47 53.89 641,800 +1.42(+2.71%)
Jul 11, 2007 51.99 52.69 51.98 52.47 387,500 +0.52(+1.00%)
Jul 10, 2007 52.15 52.74 51.79 51.95 740,600 -0.59(-1.12%)
Jul 09, 2007 52.56 52.81 52.22 52.54 393,800 -0.02(-0.04%)
Jul 06, 2007 52.52 52.91 52.35 52.56 557,500 +0.05(+0.10%)
Jul 05, 2007 53.00 53.05 52.47 52.51 569,800 -0.50(-0.94%)
Jul 03, 2007 52.48 53.04 52.68 53.01 272,600 +0.14(+0.26%)
Jul 02, 2007 52.50 52.94 52.42 52.87 384,900 +0.73(+1.40%)
Jun 29, 2007 52.22 52.98 51.90 52.14 761,200 -0.10(-0.19%)
Jun 28, 2007 51.69 52.63 51.37 52.24 805,300 +0.55(+1.06%)
Jun 27, 2007 50.66 51.79 50.29 51.69 920,200 +0.78(+1.53%)
Jun 26, 2007 50.87 51.13 50.69 50.91 576,100 +0.41(+0.81%)
Jun 25, 2007 50.72 51.29 50.40 50.50 700,900 -0.27(-0.53%)
Jun 22, 2007 51.42 51.42 50.57 50.77 712,900 -0.66(-1.28%)
Jun 21, 2007 51.27 51.49 50.62 51.43 475,400 +0.16(+0.31%)
Jun 20, 2007 52.20 52.22 51.27 51.27 505,900 -0.85(-1.63%)
Jun 19, 2007 51.85 52.12 51.60 52.12 310,200 +0.07(+0.13%)
Jun 18, 2007 51.85 52.15 51.74 52.05 413,800 +0.28(+0.54%)
Jun 15, 2007 52.40 52.49 51.71 51.77 572,200 -0.35(-0.67%)
Jun 14, 2007 52.34 52.48 51.72 52.12 486,400 +0.17(+0.33%)
Jun 13, 2007 50.70 51.95 50.56 51.95 827,200 +1.31(+2.59%)
Jun 12, 2007 50.45 51.04 50.35 50.64 739,100 -0.04(-0.08%)
Jun 11, 2007 50.43 50.80 50.24 50.68 373,200 +0.26(+0.52%)
Jun 08, 2007 50.00 50.43 49.47 50.42 644,300 +0.77(+1.55%)
Jun 07, 2007 50.61 50.68 49.65 49.65 540,900 -1.05(-2.07%)
Jun 06, 2007 51.33 51.35 50.70 50.70 311,000 -0.73(-1.42%)
Jun 05, 2007 51.25 51.72 51.07 51.43 342,300 +0.09(+0.18%)
Jun 04, 2007 51.41 51.54 50.99 51.34 317,800 -0.11(-0.21%)
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.