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 (%)
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%)
Feb 01, 2006 32.80 33.15 32.69 33.11 694,800 +0.15(+0.46%)
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%)
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.