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

147.78 USD +0.03 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 42.10 42.25 41.65 42.22 254,200 +0.18(+0.43%)
Jan 28, 2005 42.15 42.30 41.40 42.04 325,500 +0.01(+0.02%)
Jan 27, 2005 41.06 42.10 41.06 42.03 270,900 +0.97(+2.36%)
Jan 26, 2005 40.84 41.25 40.26 41.06 570,200 +0.22(+0.54%)
Jan 25, 2005 40.92 41.24 40.67 40.84 298,400 -0.08(-0.20%)
Jan 24, 2005 41.27 41.45 40.71 40.92 253,700 -0.44(-1.06%)
Jan 21, 2005 41.63 41.68 41.24 41.36 149,100 -0.40(-0.96%)
Jan 20, 2005 41.40 41.96 41.25 41.76 179,200 +0.03(+0.07%)
Jan 19, 2005 41.78 42.22 41.69 41.73 181,200 -0.27(-0.64%)
Jan 18, 2005 41.24 42.00 40.90 42.00 235,200 +0.52(+1.25%)
Jan 14, 2005 40.97 41.55 40.86 41.48 195,100 +0.51(+1.24%)
Jan 13, 2005 41.25 41.57 40.85 40.97 231,300 -0.42(-1.01%)
Jan 12, 2005 41.58 41.58 41.15 41.39 348,300 -0.05(-0.12%)
Jan 11, 2005 41.70 41.72 41.24 41.44 279,900 -0.48(-1.15%)
Jan 10, 2005 41.30 42.04 41.00 41.92 330,900 +0.52(+1.26%)
Jan 07, 2005 41.03 41.61 40.93 41.40 213,100 +0.32(+0.78%)
Jan 06, 2005 40.70 41.38 40.35 41.08 456,900 +0.23(+0.56%)
Jan 05, 2005 41.00 41.20 40.64 40.85 368,800 -0.05(-0.12%)
Jan 04, 2005 42.30 42.50 40.80 40.90 527,900 -1.20(-2.85%)
Jan 03, 2005 42.80 42.90 41.98 42.10 277,100 -0.74(-1.73%)
Dec 31, 2004 43.00 43.11 42.60 42.84 148,700 -0.21(-0.49%)
Dec 30, 2004 43.02 43.20 42.64 43.05 207,400 +0.28(+0.65%)
Dec 29, 2004 42.70 42.88 42.33 42.77 174,700 -0.13(-0.30%)
Dec 28, 2004 42.40 43.08 42.40 42.90 171,000 +0.38(+0.89%)
Dec 27, 2004 42.64 42.90 42.27 42.52 180,000 -0.12(-0.28%)
Dec 23, 2004 42.50 42.67 41.77 42.64 223,800 +0.33(+0.78%)
Dec 22, 2004 42.65 42.78 42.23 42.31 335,200 -0.15(-0.35%)
Dec 21, 2004 42.53 42.53 41.93 42.46 196,700 -0.23(-0.54%)
Dec 20, 2004 42.49 42.85 42.46 42.69 391,500 +0.29(+0.68%)
Dec 17, 2004 42.30 42.50 42.16 42.40 412,500 -0.16(-0.38%)
Dec 16, 2004 41.83 42.60 41.82 42.56 497,400 +0.51(+1.21%)
Dec 15, 2004 41.90 42.07 41.29 42.05 385,600 -0.04(-0.10%)
Dec 14, 2004 41.50 42.19 41.35 42.09 314,500 +0.69(+1.67%)
Dec 13, 2004 41.39 41.50 40.94 41.40 213,700 +0.01(+0.02%)
Dec 10, 2004 41.37 41.60 41.06 41.39 373,700 -0.05(-0.12%)
Dec 09, 2004 41.10 41.46 40.98 41.44 630,300 +0.36(+0.88%)
Dec 08, 2004 41.01 41.21 40.91 41.08 331,800 +0.08(+0.20%)
Dec 07, 2004 41.10 41.15 40.91 41.00 635,600 -0.02(-0.05%)
Dec 06, 2004 41.15 41.19 40.75 41.02 312,300 -0.13(-0.32%)
Dec 03, 2004 41.18 41.22 40.94 41.15 344,500 +0.01(+0.02%)
Dec 02, 2004 40.95 41.20 40.93 41.14 590,800 -0.06(-0.15%)
Dec 01, 2004 40.73 41.23 40.53 41.20 657,900 +0.70(+1.73%)
Nov 30, 2004 40.45 40.75 40.13 40.50 372,100 -0.11(-0.27%)
Nov 29, 2004 40.55 40.76 40.12 40.61 478,600 +0.25(+0.62%)
Nov 26, 2004 40.49 40.61 40.25 40.36 97,200 -0.13(-0.32%)
Nov 24, 2004 40.30 40.58 40.06 40.49 447,400 +0.16(+0.40%)
Nov 23, 2004 40.50 40.52 40.04 40.33 323,800 +0.02(+0.05%)
Nov 22, 2004 40.14 40.37 40.00 40.31 300,700 -0.04(-0.10%)
Nov 19, 2004 40.50 40.57 39.80 40.35 788,800 -0.72(-1.75%)
Nov 18, 2004 41.08 41.13 40.65 41.07 292,600 +0.13(+0.32%)
Nov 17, 2004 40.58 41.10 40.50 40.94 346,900 +0.36(+0.89%)
Nov 16, 2004 40.90 41.04 40.33 40.58 322,000 -0.28(-0.69%)
Nov 15, 2004 40.84 41.08 40.59 40.86 424,100 -0.19(-0.46%)
Nov 12, 2004 40.43 41.10 40.21 41.05 571,900 +0.70(+1.73%)
Nov 11, 2004 39.63 40.40 39.63 40.35 847,300 +0.64(+1.61%)
Nov 10, 2004 39.35 39.83 39.13 39.71 469,900 +0.36(+0.91%)
Nov 09, 2004 38.99 39.38 38.90 39.35 396,600 +0.35(+0.90%)
Nov 08, 2004 39.15 39.20 38.92 39.00 367,100 -0.40(-1.02%)
Nov 05, 2004 39.20 39.58 39.20 39.40 667,200 +0.42(+1.08%)
Nov 04, 2004 38.30 39.00 38.22 38.98 290,500 +0.57(+1.48%)
Nov 03, 2004 38.60 38.89 38.17 38.41 272,000 +0.01(+0.03%)
Nov 02, 2004 38.48 38.97 38.34 38.40 456,300 -0.08(-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.