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

148.41 USD +3.55 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 34.48 35.71 34.48 35.64 431,900 +1.11(+3.21%)
Sep 29, 2005 34.75 34.93 34.34 34.53 367,900 -0.20(-0.58%)
Sep 28, 2005 35.16 35.21 34.61 34.73 429,900 -0.33(-0.94%)
Sep 27, 2005 34.85 35.22 34.85 35.06 517,300 +0.29(+0.83%)
Sep 26, 2005 35.07 35.26 34.49 34.77 365,800 -0.05(-0.14%)
Sep 23, 2005 34.82 35.00 34.60 34.82 392,100 -0.08(-0.23%)
Sep 22, 2005 34.70 35.07 34.54 34.90 392,700 +0.23(+0.66%)
Sep 21, 2005 34.97 35.04 34.39 34.67 1,003,000 -0.38(-1.08%)
Sep 20, 2005 35.30 35.75 34.85 35.05 1,132,300 -0.38(-1.07%)
Sep 19, 2005 35.93 35.93 35.32 35.43 553,700 -0.47(-1.31%)
Sep 16, 2005 35.45 36.04 35.27 35.90 823,600 +0.73(+2.08%)
Sep 15, 2005 35.24 35.40 34.96 35.17 229,200 -0.06(-0.17%)
Sep 14, 2005 35.67 35.95 35.06 35.23 385,900 -0.44(-1.23%)
Sep 13, 2005 35.36 35.91 35.36 35.67 368,300 +0.11(+0.31%)
Sep 12, 2005 35.58 35.74 35.46 35.56 519,200 -0.22(-0.61%)
Sep 09, 2005 35.75 35.90 35.39 35.78 606,900 +0.19(+0.53%)
Sep 08, 2005 35.90 35.99 35.54 35.59 437,500 -0.37(-1.03%)
Sep 07, 2005 35.99 36.15 35.68 35.96 406,700 -0.08(-0.22%)
Sep 06, 2005 35.90 36.09 35.78 36.04 186,700 +0.34(+0.95%)
Sep 02, 2005 35.99 36.13 35.66 35.70 269,100 -0.20(-0.56%)
Sep 01, 2005 36.01 36.45 35.77 35.90 378,000 -0.20(-0.55%)
Aug 31, 2005 36.10 36.31 35.82 36.10 300,200 +0.10(+0.28%)
Aug 30, 2005 36.18 36.30 35.85 36.00 404,000 -0.14(-0.39%)
Aug 29, 2005 35.79 36.34 35.56 36.14 543,600 +0.36(+1.01%)
Aug 26, 2005 36.06 36.12 35.77 35.78 182,300 -0.27(-0.75%)
Aug 25, 2005 36.07 36.30 35.97 36.05 209,600 +0.07(+0.19%)
Aug 24, 2005 36.39 36.75 35.97 35.98 268,100 -0.40(-1.10%)
Aug 23, 2005 36.85 36.96 36.22 36.38 775,600 -0.47(-1.28%)
Aug 22, 2005 36.80 37.15 36.67 36.85 230,400 -0.03(-0.08%)
Aug 19, 2005 37.19 37.27 36.78 36.88 220,200 -0.07(-0.19%)
Aug 18, 2005 36.91 37.39 36.51 36.95 583,900 -0.17(-0.46%)
Aug 17, 2005 36.67 37.12 36.55 37.12 235,700 +0.32(+0.87%)
Aug 16, 2005 37.32 37.32 36.79 36.80 164,200 -0.60(-1.60%)
Aug 15, 2005 37.08 37.41 36.86 37.40 205,800 +0.24(+0.65%)
Aug 12, 2005 37.65 37.69 37.11 37.16 289,500 -0.57(-1.51%)
Aug 11, 2005 37.70 37.80 37.46 37.73 240,300 +0.11(+0.29%)
Aug 10, 2005 38.00 38.10 37.48 37.62 403,200 -0.36(-0.95%)
Aug 09, 2005 37.70 38.07 37.60 37.98 274,500 +0.38(+1.01%)
Aug 08, 2005 37.86 38.00 37.47 37.60 224,100 -0.25(-0.66%)
Aug 05, 2005 37.75 37.97 37.64 37.85 232,200 -0.09(-0.24%)
Aug 04, 2005 37.90 37.99 37.67 37.94 210,000 -0.03(-0.08%)
Aug 03, 2005 37.65 38.04 37.65 37.97 306,200 +0.20(+0.53%)
Aug 02, 2005 37.73 38.10 37.60 37.77 264,700 +0.06(+0.16%)
Aug 01, 2005 37.73 37.98 37.41 37.71 411,000 -0.21(-0.55%)
Jul 29, 2005 37.81 38.29 37.74 37.92 332,500 -0.10(-0.26%)
Jul 28, 2005 38.70 38.85 37.95 38.02 764,700 -0.54(-1.40%)
Jul 27, 2005 37.70 38.60 37.60 38.56 937,500 +1.17(+3.13%)
Jul 26, 2005 37.48 37.60 37.15 37.39 611,300 -0.10(-0.27%)
Jul 25, 2005 37.35 37.59 37.25 37.49 235,600 +0.09(+0.24%)
Jul 22, 2005 37.30 37.59 37.16 37.40 196,200 +0.16(+0.43%)
Jul 21, 2005 37.07 37.41 37.05 37.24 207,000 +0.12(+0.32%)
Jul 20, 2005 36.84 37.46 36.64 37.12 413,300 +0.42(+1.14%)
Jul 19, 2005 36.75 36.94 36.51 36.70 509,000 -0.05(-0.14%)
Jul 18, 2005 36.79 37.25 36.59 36.75 334,000 -0.19(-0.51%)
Jul 15, 2005 36.66 37.07 36.47 36.94 222,600 +0.28(+0.76%)
Jul 14, 2005 37.35 37.48 36.54 36.66 306,900 -0.34(-0.92%)
Jul 13, 2005 36.85 37.00 36.50 37.00 192,400 +0.10(+0.27%)
Jul 12, 2005 36.89 37.02 36.63 36.90 149,200 -0.06(-0.16%)
Jul 11, 2005 36.59 37.18 36.59 36.96 239,200 +0.17(+0.46%)
Jul 08, 2005 36.00 36.84 36.00 36.79 409,000 +0.79(+2.19%)
Jul 07, 2005 35.45 36.06 35.39 36.00 419,400 +0.21(+0.59%)
Jul 06, 2005 35.63 36.06 35.63 35.79 671,200 -0.09(-0.25%)
Jul 05, 2005 36.10 36.23 35.87 35.88 415,100 -0.42(-1.16%)
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.