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

141.50 USD -0.67 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 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%)
Sep 04, 2007 50.44 50.58 49.92 50.28 307,100 +0.05(+0.10%)
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%)
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.