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

99.98 -1.39 (-1.37%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 38.42 38.42 37.70 38.27 1,058,828 +0.54(+1.44%)
Nov 29, 2007 37.87 38.25 37.65 37.73 978,912 -0.11(-0.30%)
Nov 28, 2007 37.40 37.94 37.21 37.84 1,268,128 +0.67(+1.81%)
Nov 27, 2007 36.65 37.49 36.58 37.17 1,410,382 +0.63(+1.73%)
Nov 26, 2007 36.58 37.75 36.54 36.54 1,197,044 -0.31(-0.85%)
Nov 23, 2007 36.47 36.94 36.36 36.85 387,791 +0.41(+1.13%)
Nov 21, 2007 36.36 36.79 36.07 36.44 1,394,216 -0.30(-0.81%)
Nov 20, 2007 36.60 36.97 36.23 36.74 1,145,426 +0.24(+0.67%)
Nov 19, 2007 37.20 37.26 36.45 36.49 1,302,498 -0.79(-2.11%)
Nov 16, 2007 37.66 37.79 36.99 37.28 1,218,661 -0.27(-0.73%)
Nov 15, 2007 37.84 38.05 37.15 37.55 1,048,216 -0.39(-1.03%)
Nov 14, 2007 38.20 38.39 37.75 37.94 823,871 -0.07(-0.18%)
Nov 13, 2007 37.84 38.13 37.58 38.01 929,785 +0.41(+1.10%)
Nov 12, 2007 37.52 38.01 37.32 37.60 1,207,132 -0.18(-0.48%)
Nov 09, 2007 37.64 38.35 37.55 37.78 1,084,532 -0.44(-1.14%)
Nov 08, 2007 38.66 38.66 37.36 38.22 3,019,797 -0.32(-0.83%)
Nov 07, 2007 39.06 39.27 38.54 38.54 1,374,564 -0.82(-2.09%)
Nov 06, 2007 38.84 39.55 38.83 39.36 844,626 +0.53(+1.36%)
Nov 05, 2007 39.15 39.15 38.55 38.84 857,072 -0.40(-1.01%)
Nov 02, 2007 39.25 39.59 38.77 39.23 1,037,866 +0.27(+0.69%)
Nov 01, 2007 39.39 39.75 38.37 38.97 1,236,217 -0.89(-2.22%)
Oct 31, 2007 41.01 41.01 38.72 39.85 1,882,886 +0.25(+0.64%)
Oct 30, 2007 40.03 40.53 39.57 39.60 871,745 -0.27(-0.67%)
Oct 29, 2007 39.74 40.06 39.58 39.87 488,669 +0.16(+0.40%)
Oct 26, 2007 39.56 40.07 39.31 39.71 753,453 +0.49(+1.25%)
Oct 25, 2007 39.63 39.63 39.05 39.22 965,548 -0.33(-0.83%)
Oct 24, 2007 39.25 39.68 38.62 39.55 1,066,296 +0.26(+0.66%)
Oct 23, 2007 38.82 39.45 38.82 39.29 621,514 +0.29(+0.74%)
Oct 22, 2007 38.75 39.14 38.32 39.00 1,140,972 +0.06(+0.16%)
Oct 19, 2007 39.63 39.86 38.92 38.94 1,023,586 -0.73(-1.83%)
Oct 18, 2007 39.38 39.97 39.14 39.66 589,679 +0.18(+0.44%)
Oct 17, 2007 39.67 39.85 39.29 39.49 883,012 -0.01(-0.02%)
Oct 16, 2007 39.84 39.84 39.18 39.49 927,817 -0.17(-0.42%)
Oct 15, 2007 40.25 40.70 39.46 39.66 1,000,659 -0.80(-1.98%)
Oct 12, 2007 40.30 40.55 40.23 40.46 540,550 +0.26(+0.65%)
Oct 11, 2007 40.50 41.05 40.07 40.20 735,887 -0.40(-0.98%)
Oct 10, 2007 41.54 41.54 40.49 40.60 1,487,364 -0.77(-1.86%)
Oct 09, 2007 41.23 41.51 40.99 41.37 622,038 +0.33(+0.80%)
Oct 08, 2007 41.30 41.30 40.85 41.04 420,675 -0.08(-0.19%)
Oct 05, 2007 41.79 41.79 40.64 41.12 732,218 +0.38(+0.94%)
Oct 04, 2007 40.33 40.81 40.12 40.74 614,309 +0.47(+1.16%)
Oct 03, 2007 40.58 40.69 40.18 40.27 655,970 -0.50(-1.24%)
Oct 02, 2007 41.10 41.14 40.60 40.78 601,470 -0.24(-0.60%)
Oct 01, 2007 40.35 41.15 40.32 41.02 744,657 +0.67(+1.66%)
Sep 28, 2007 40.34 40.54 39.99 40.35 726,847 -0.21(-0.53%)
Sep 27, 2007 40.26 40.70 40.23 40.56 837,027 +0.35(+0.87%)
Sep 26, 2007 39.61 40.31 39.54 40.21 919,564 +0.73(+1.86%)
Sep 25, 2007 39.93 40.12 39.35 39.48 1,290,916 -0.49(-1.22%)
Sep 24, 2007 39.83 40.39 39.67 39.97 1,032,102 +0.05(+0.11%)
Sep 21, 2007 40.63 40.64 39.77 39.92 3,065,388 -0.26(-0.65%)
Sep 20, 2007 40.04 40.39 39.77 40.18 1,206,608 +0.14(+0.34%)
Sep 19, 2007 39.29 40.24 39.29 40.04 1,334,378 +0.83(+2.12%)
Sep 18, 2007 37.91 39.21 37.95 39.21 1,254,165 +1.12(+2.95%)
Sep 17, 2007 37.33 38.47 37.11 38.09 1,397,491 +0.94(+2.53%)
Sep 14, 2007 36.91 37.39 36.56 37.15 787,117 +0.24(+0.66%)
Sep 13, 2007 37.49 37.62 36.43 36.91 1,467,058 -0.45(-1.21%)
Sep 12, 2007 37.51 37.85 37.06 37.36 839,254 +0.00(+0.00%)
Sep 11, 2007 37.30 37.84 37.11 37.36 887,728 +0.26(+0.70%)
Sep 10, 2007 37.30 37.36 36.61 37.10 699,597 -0.11(-0.29%)
Sep 07, 2007 38.05 38.06 37.18 37.20 857,596 -1.11(-2.91%)
Sep 06, 2007 38.31 38.62 38.16 38.32 418,841 +0.08(+0.20%)
Sep 05, 2007 38.09 38.42 37.85 38.24 527,711 -0.14(-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.