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

94.86 +0.86 (+0.91%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 34.25 34.80 34.13 34.24 666,500 -0.08(-0.23%)
Mar 31, 2006 34.59 34.64 34.30 34.32 326,300 -0.31(-0.90%)
Mar 30, 2006 34.70 34.91 34.51 34.63 258,100 -0.13(-0.37%)
Mar 29, 2006 34.34 34.84 34.15 34.76 442,300 +0.39(+1.13%)
Mar 28, 2006 34.63 34.79 34.19 34.37 490,700 -0.25(-0.72%)
Mar 27, 2006 34.70 34.74 34.51 34.62 221,600 -0.14(-0.40%)
Mar 24, 2006 34.80 35.00 34.46 34.76 439,500 -0.08(-0.23%)
Mar 23, 2006 34.77 35.02 34.50 34.84 410,700 +0.01(+0.03%)
Mar 22, 2006 34.54 34.94 34.52 34.83 341,000 +0.33(+0.96%)
Mar 21, 2006 35.10 35.13 34.37 34.50 513,200 -0.68(-1.93%)
Mar 20, 2006 34.78 35.40 34.70 35.18 427,000 +0.35(+1.00%)
Mar 17, 2006 34.73 34.91 34.52 34.83 463,000 +0.15(+0.43%)
Mar 16, 2006 34.83 35.15 34.47 34.68 495,400 -0.28(-0.80%)
Mar 15, 2006 34.88 35.21 34.86 34.96 556,800 -0.06(-0.17%)
Mar 14, 2006 34.78 35.16 34.63 35.02 330,600 +0.13(+0.37%)
Mar 13, 2006 34.97 35.18 34.79 34.89 302,600 -0.10(-0.29%)
Mar 10, 2006 34.70 35.08 34.68 34.99 277,100 +0.25(+0.72%)
Mar 09, 2006 34.69 35.14 34.25 34.74 345,800 -0.06(-0.17%)
Mar 08, 2006 35.06 35.24 34.70 34.80 791,900 -0.26(-0.74%)
Mar 07, 2006 35.25 35.30 34.95 35.06 457,700 -0.23(-0.65%)
Mar 06, 2006 35.61 35.65 35.17 35.29 507,800 -0.38(-1.07%)
Mar 03, 2006 34.89 36.03 34.89 35.67 991,500 +0.78(+2.24%)
Mar 02, 2006 34.70 35.02 34.55 34.89 551,100 +0.14(+0.40%)
Mar 01, 2006 34.63 34.80 34.46 34.75 721,000 +0.12(+0.35%)
Feb 28, 2006 34.50 34.70 34.20 34.63 513,000 +0.13(+0.38%)
Feb 27, 2006 34.43 34.67 34.34 34.50 361,500 +0.05(+0.15%)
Feb 24, 2006 34.43 34.54 34.18 34.45 336,100 -0.11(-0.32%)
Feb 23, 2006 34.24 34.76 34.02 34.56 509,500 +0.12(+0.35%)
Feb 22, 2006 34.35 34.65 34.14 34.44 493,500 +0.04(+0.12%)
Feb 21, 2006 34.64 34.67 34.33 34.40 376,700 -0.24(-0.69%)
Feb 17, 2006 34.29 34.92 34.20 34.64 708,700 +0.54(+1.58%)
Feb 16, 2006 33.76 34.10 33.59 34.10 373,900 +0.40(+1.19%)
Feb 15, 2006 33.38 33.76 33.22 33.70 385,800 +0.36(+1.08%)
Feb 14, 2006 32.80 33.54 32.79 33.34 407,300 +0.50(+1.52%)
Feb 13, 2006 33.15 33.16 32.76 32.84 1,239,900 -0.32(-0.97%)
Feb 10, 2006 32.88 33.30 32.53 33.16 694,100 +0.16(+0.48%)
Feb 09, 2006 33.12 33.46 33.00 33.00 465,200 -0.02(-0.06%)
Feb 08, 2006 33.04 33.11 32.65 33.02 513,900 +0.17(+0.52%)
Feb 07, 2006 32.83 33.15 32.75 32.85 632,900 -0.13(-0.39%)
Feb 06, 2006 32.96 33.15 32.81 32.98 543,000 -0.06(-0.18%)
Feb 03, 2006 33.05 33.38 32.80 33.04 703,200 -0.16(-0.48%)
Feb 02, 2006 32.95 33.22 32.80 33.20 792,100 +0.09(+0.27%)
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.