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

140.77 USD +0.27 (+0.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 36.95 37.19 36.79 37.00 497,600 +0.05(+0.14%)
Jul 28, 2006 36.76 37.42 36.76 36.95 461,800 +0.19(+0.52%)
Jul 27, 2006 37.02 37.16 36.25 36.76 379,700 -0.25(-0.68%)
Jul 26, 2006 35.25 37.50 35.25 37.01 1,201,300 +1.76(+4.99%)
Jul 25, 2006 35.03 35.32 34.75 35.25 278,700 +0.26(+0.74%)
Jul 24, 2006 34.65 35.07 34.57 34.99 215,700 +0.46(+1.33%)
Jul 21, 2006 34.73 34.73 34.32 34.53 282,300 -0.07(-0.20%)
Jul 20, 2006 35.20 35.43 34.56 34.60 261,100 -0.64(-1.82%)
Jul 19, 2006 34.87 35.33 34.60 35.24 420,100 +0.45(+1.29%)
Jul 18, 2006 34.59 34.87 34.56 34.79 223,900 +0.21(+0.61%)
Jul 17, 2006 34.49 34.78 34.46 34.58 249,100 +0.00(+0.00%)
Jul 14, 2006 34.72 34.77 34.35 34.58 333,900 -0.16(-0.46%)
Jul 13, 2006 34.65 35.04 34.51 34.74 386,900 +0.11(+0.32%)
Jul 12, 2006 34.94 35.12 34.53 34.63 221,900 -0.30(-0.86%)
Jul 11, 2006 34.80 34.98 34.58 34.93 145,700 +0.05(+0.14%)
Jul 10, 2006 34.65 35.02 34.52 34.88 163,000 +0.23(+0.66%)
Jul 07, 2006 34.73 34.95 34.46 34.65 220,900 -0.07(-0.20%)
Jul 06, 2006 35.04 35.10 34.55 34.72 464,700 -0.31(-0.88%)
Jul 05, 2006 35.20 35.21 34.88 35.03 184,500 -0.30(-0.85%)
Jul 03, 2006 35.33 35.41 35.22 35.33 95,600 +0.09(+0.26%)
Jun 30, 2006 35.56 35.63 35.24 35.24 308,100 -0.30(-0.84%)
Jun 29, 2006 34.80 35.60 34.78 35.54 224,300 +0.82(+2.36%)
Jun 28, 2006 34.97 35.14 34.52 34.72 348,400 -0.18(-0.52%)
Jun 27, 2006 35.00 35.13 34.70 34.90 237,800 -0.09(-0.26%)
Jun 26, 2006 34.77 35.15 34.75 34.99 157,200 +0.22(+0.63%)
Jun 23, 2006 34.70 35.14 34.62 34.77 215,600 -0.04(-0.11%)
Jun 22, 2006 34.82 34.99 34.66 34.81 240,300 -0.07(-0.20%)
Jun 21, 2006 34.05 35.08 33.85 34.88 407,000 +0.78(+2.29%)
Jun 20, 2006 34.21 34.45 34.06 34.10 264,000 -0.34(-0.99%)
Jun 19, 2006 34.77 34.78 34.04 34.44 465,500 -0.32(-0.92%)
Jun 16, 2006 35.20 35.39 34.70 34.76 404,300 -0.53(-1.50%)
Jun 15, 2006 34.72 35.33 34.65 35.29 281,000 +0.57(+1.64%)
Jun 14, 2006 34.76 35.01 34.42 34.72 491,000 -0.05(-0.14%)
Jun 13, 2006 34.68 35.07 34.34 34.77 568,500 +0.09(+0.26%)
Jun 12, 2006 34.97 35.20 34.59 34.68 390,400 -0.18(-0.52%)
Jun 09, 2006 34.95 35.14 34.67 34.86 485,600 -0.13(-0.37%)
Jun 08, 2006 34.77 35.13 34.11 34.99 762,600 +0.23(+0.66%)
Jun 07, 2006 34.50 34.91 34.24 34.76 590,600 +0.32(+0.93%)
Jun 06, 2006 35.00 35.00 34.16 34.44 656,800 -0.57(-1.63%)
Jun 05, 2006 35.52 35.53 34.97 35.01 262,000 -0.51(-1.44%)
Jun 02, 2006 35.60 35.83 35.36 35.52 351,100 -0.22(-0.62%)
Jun 01, 2006 35.55 35.74 35.30 35.74 352,500 +0.15(+0.42%)
May 31, 2006 35.28 35.75 35.15 35.59 629,100 +0.30(+0.85%)
May 30, 2006 35.45 35.65 35.24 35.29 317,500 -0.33(-0.93%)
May 26, 2006 35.31 35.75 35.31 35.62 264,300 +0.42(+1.19%)
May 25, 2006 35.56 35.62 35.07 35.20 488,600 -0.29(-0.82%)
May 24, 2006 35.00 35.59 34.70 35.49 730,200 +0.46(+1.31%)
May 23, 2006 35.50 35.71 35.03 35.03 562,000 -0.37(-1.05%)
May 22, 2006 35.50 35.68 35.28 35.40 647,400 -0.14(-0.39%)
May 19, 2006 35.51 35.68 35.26 35.54 401,200 +0.04(+0.11%)
May 18, 2006 35.35 35.73 35.25 35.50 335,900 +0.10(+0.28%)
May 17, 2006 35.65 35.82 35.40 35.40 507,400 -0.35(-0.98%)
May 16, 2006 35.85 35.93 35.66 35.75 400,200 -0.17(-0.47%)
May 15, 2006 35.75 35.96 35.50 35.92 351,200 +0.16(+0.45%)
May 12, 2006 36.07 36.07 35.73 35.76 381,300 -0.31(-0.86%)
May 11, 2006 35.95 36.18 35.95 36.07 471,500 +0.10(+0.28%)
May 10, 2006 36.00 36.15 35.90 35.97 389,200 -0.03(-0.08%)
May 09, 2006 36.08 36.18 35.74 36.00 403,800 -0.04(-0.11%)
May 08, 2006 36.20 36.40 35.99 36.04 286,300 -0.14(-0.39%)
May 05, 2006 35.68 36.25 35.60 36.18 623,000 +0.51(+1.43%)
May 04, 2006 35.67 36.10 35.59 35.67 344,900 +0.07(+0.20%)
May 03, 2006 35.55 35.65 35.35 35.60 544,300 +0.00(+0.00%)
May 02, 2006 35.53 35.82 35.51 35.60 259,400 +0.02(+0.06%)
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.