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

132.61 USD +0.03 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 52.85 53.11 52.39 52.86 554,800 -0.28(-0.53%)
Sep 27, 2007 52.74 53.32 52.71 53.14 638,900 +0.46(+0.87%)
Sep 26, 2007 51.89 52.81 51.80 52.68 701,900 +0.96(+1.86%)
Sep 25, 2007 52.31 52.56 51.55 51.72 985,352 -0.64(-1.22%)
Sep 24, 2007 52.18 52.91 51.97 52.36 787,800 +0.06(+0.11%)
Sep 21, 2007 53.23 53.24 52.10 52.30 2,339,800 -0.34(-0.65%)
Sep 20, 2007 52.46 52.91 52.10 52.64 921,000 +0.18(+0.34%)
Sep 19, 2007 51.48 52.72 51.47 52.46 1,018,526 +1.09(+2.12%)
Sep 18, 2007 49.67 51.37 49.72 51.37 957,300 +1.47(+2.95%)
Sep 17, 2007 48.90 50.40 48.62 49.90 1,066,700 +1.23(+2.53%)
Sep 14, 2007 48.35 48.99 47.90 48.67 600,804 +0.32(+0.66%)
Sep 13, 2007 49.11 49.28 47.73 48.35 1,119,800 -0.59(-1.21%)
Sep 12, 2007 49.14 49.59 48.55 48.94 640,600 +0.00(+0.00%)
Sep 11, 2007 48.87 49.58 48.62 48.94 677,600 +0.34(+0.70%)
Sep 10, 2007 48.87 48.95 47.96 48.60 534,000 -0.14(-0.29%)
Sep 07, 2007 49.85 49.86 48.71 48.74 654,600 -1.46(-2.91%)
Sep 06, 2007 50.19 50.59 49.99 50.20 319,700 +0.10(+0.20%)
Sep 05, 2007 49.90 50.34 49.59 50.10 402,800 -0.18(-0.36%)
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.