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

148.45 USD -0.65 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 32.90 33.10 32.68 32.96 765,100 -0.01(-0.03%)
Jan 30, 2006 33.54 33.54 32.87 32.97 1,006,900 -0.63(-1.87%)
Jan 27, 2006 33.56 33.75 33.07 33.60 1,567,400 +0.04(+0.12%)
Jan 26, 2006 33.40 33.70 33.30 33.56 843,300 +0.26(+0.78%)
Jan 25, 2006 33.65 33.69 32.81 33.30 1,624,000 -0.45(-1.33%)
Jan 24, 2006 34.11 34.12 33.49 33.75 618,500 -0.37(-1.08%)
Jan 23, 2006 33.90 34.49 33.88 34.12 306,100 +0.36(+1.07%)
Jan 20, 2006 34.19 34.28 33.69 33.76 366,200 -0.31(-0.91%)
Jan 19, 2006 34.01 34.31 33.85 34.07 363,100 +0.11(+0.32%)
Jan 18, 2006 34.30 34.46 33.83 33.96 429,800 -0.33(-0.96%)
Jan 17, 2006 34.12 34.35 34.04 34.29 433,300 -0.08(-0.23%)
Jan 13, 2006 34.09 34.40 34.08 34.37 445,200 +0.22(+0.64%)
Jan 12, 2006 34.30 34.47 34.00 34.15 380,300 -0.32(-0.93%)
Jan 11, 2006 34.40 34.55 34.22 34.47 543,900 +0.13(+0.38%)
Jan 10, 2006 33.80 34.35 33.66 34.34 406,500 +0.21(+0.62%)
Jan 09, 2006 33.70 34.23 33.60 34.13 297,000 +0.23(+0.68%)
Jan 06, 2006 33.90 34.01 33.72 33.90 241,000 +0.21(+0.62%)
Jan 05, 2006 33.89 34.06 33.54 33.69 280,400 -0.20(-0.59%)
Jan 04, 2006 33.77 33.95 33.62 33.89 298,200 +0.14(+0.41%)
Jan 03, 2006 33.69 33.86 33.03 33.75 398,200 +0.25(+0.75%)
Dec 30, 2005 33.62 33.79 33.41 33.50 367,000 -0.33(-0.98%)
Dec 29, 2005 33.94 34.09 33.70 33.83 283,400 -0.11(-0.32%)
Dec 28, 2005 33.70 34.09 33.64 33.94 316,400 +0.24(+0.71%)
Dec 27, 2005 33.80 33.97 33.70 33.70 375,100 -0.03(-0.09%)
Dec 23, 2005 33.64 33.80 33.50 33.73 123,600 +0.06(+0.18%)
Dec 22, 2005 33.39 33.84 33.31 33.67 356,600 +0.31(+0.93%)
Dec 21, 2005 33.04 33.42 32.99 33.36 567,000 +0.33(+1.00%)
Dec 20, 2005 32.67 33.13 32.55 33.03 690,800 +0.11(+0.33%)
Dec 19, 2005 33.56 33.56 32.91 32.92 553,200 -0.58(-1.73%)
Dec 16, 2005 33.21 33.70 33.45 33.50 507,500 +0.30(+0.90%)
Dec 15, 2005 33.42 33.69 33.01 33.20 373,800 -0.21(-0.63%)
Dec 14, 2005 33.56 33.89 33.38 33.41 272,000 -0.36(-1.07%)
Dec 13, 2005 33.39 33.92 33.39 33.77 480,400 +0.38(+1.14%)
Dec 12, 2005 33.28 33.60 33.21 33.39 358,600 +0.07(+0.21%)
Dec 09, 2005 33.62 33.80 33.30 33.32 486,800 -0.25(-0.74%)
Dec 08, 2005 33.50 33.68 33.36 33.57 509,900 +0.08(+0.24%)
Dec 07, 2005 33.43 33.54 33.23 33.49 420,200 +0.09(+0.27%)
Dec 06, 2005 33.35 33.59 33.25 33.40 425,600 +0.13(+0.39%)
Dec 05, 2005 33.23 33.30 33.00 33.27 391,400 -0.16(-0.48%)
Dec 02, 2005 33.03 34.00 32.92 33.43 635,800 +0.41(+1.24%)
Dec 01, 2005 32.76 33.17 32.62 33.02 439,500 +0.48(+1.48%)
Nov 30, 2005 32.91 33.16 32.53 32.54 495,500 -0.36(-1.09%)
Nov 29, 2005 32.94 33.15 32.73 32.90 336,000 +0.06(+0.18%)
Nov 28, 2005 33.06 33.16 32.83 32.84 331,200 -0.25(-0.76%)
Nov 25, 2005 33.15 33.21 32.90 33.09 123,200 +0.03(+0.09%)
Nov 23, 2005 32.60 33.30 32.47 33.06 681,400 +0.41(+1.26%)
Nov 22, 2005 32.45 32.70 32.27 32.65 1,009,700 +0.70(+2.19%)
Nov 21, 2005 32.60 32.66 31.19 31.95 2,318,700 -0.66(-2.02%)
Nov 18, 2005 32.50 33.30 32.27 32.61 361,600 +0.46(+1.43%)
Nov 17, 2005 32.15 32.19 31.68 32.15 569,400 +0.13(+0.41%)
Nov 16, 2005 32.45 32.45 31.89 32.02 272,200 -0.33(-1.02%)
Nov 15, 2005 32.41 32.85 32.18 32.35 426,000 -0.07(-0.22%)
Nov 14, 2005 32.45 32.60 32.15 32.42 442,800 +0.02(+0.06%)
Nov 11, 2005 32.87 32.93 32.13 32.40 1,357,800 -0.51(-1.55%)
Nov 10, 2005 32.54 33.13 32.44 32.91 357,600 +0.34(+1.04%)
Nov 09, 2005 32.35 32.81 32.24 32.57 276,000 +0.11(+0.34%)
Nov 08, 2005 32.40 32.49 32.07 32.46 358,300 -0.12(-0.37%)
Nov 07, 2005 32.57 32.65 32.38 32.58 278,700 +0.17(+0.52%)
Nov 04, 2005 32.20 32.45 32.18 32.41 375,000 +0.23(+0.71%)
Nov 03, 2005 32.25 32.30 31.40 32.18 1,207,200 -0.27(-0.83%)
Nov 02, 2005 32.69 32.77 32.24 32.45 764,900 -0.20(-0.61%)
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.