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

144.67 USD -0.83 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 47.29 47.71 46.77 47.22 491,300 +0.04(+0.08%)
Mar 29, 2007 47.40 47.71 46.87 47.18 427,000 -0.08(-0.17%)
Mar 28, 2007 47.70 47.74 47.11 47.26 504,100 -0.44(-0.92%)
Mar 27, 2007 48.01 48.01 47.46 47.70 403,700 -0.31(-0.65%)
Mar 26, 2007 47.80 48.16 47.38 48.01 444,500 +0.09(+0.19%)
Mar 23, 2007 47.96 48.26 47.67 47.92 425,700 +0.01(+0.02%)
Mar 22, 2007 47.56 47.96 47.49 47.91 595,900 +0.36(+0.76%)
Mar 21, 2007 46.91 47.70 46.67 47.55 601,200 +0.74(+1.58%)
Mar 20, 2007 46.13 46.90 45.91 46.81 1,028,200 +0.73(+1.58%)
Mar 19, 2007 45.88 46.35 45.88 46.08 999,500 -0.14(-0.30%)
Mar 16, 2007 46.73 46.84 46.14 46.22 606,600 -0.45(-0.96%)
Mar 15, 2007 46.33 47.08 46.33 46.67 527,200 +0.22(+0.47%)
Mar 14, 2007 46.23 46.65 45.77 46.45 618,500 +0.23(+0.50%)
Mar 13, 2007 46.90 46.96 46.20 46.22 593,700 -0.68(-1.45%)
Mar 12, 2007 46.64 47.03 46.52 46.90 355,500 +0.18(+0.39%)
Mar 09, 2007 46.75 46.90 46.54 46.72 430,600 +0.06(+0.13%)
Mar 08, 2007 46.39 46.99 46.39 46.66 420,500 +0.31(+0.67%)
Mar 07, 2007 46.45 46.94 46.34 46.35 419,500 -0.30(-0.64%)
Mar 06, 2007 46.25 46.92 46.21 46.65 441,200 +0.65(+1.41%)
Mar 05, 2007 45.93 46.46 45.78 46.00 446,200 -0.03(-0.07%)
Mar 02, 2007 46.85 46.91 46.02 46.03 470,500 -0.81(-1.73%)
Mar 01, 2007 46.23 47.18 45.71 46.84 641,905 +0.04(+0.09%)
Feb 28, 2007 46.80 47.16 46.30 46.80 478,300 -0.03(-0.06%)
Feb 27, 2007 48.00 48.00 46.29 46.83 585,000 -1.40(-2.90%)
Feb 26, 2007 48.31 48.77 48.14 48.23 376,447 +0.00(+0.00%)
Feb 23, 2007 48.70 48.70 48.13 48.23 399,800 -0.45(-0.92%)
Feb 22, 2007 49.00 49.15 48.51 48.68 347,200 -0.29(-0.59%)
Feb 21, 2007 48.99 49.10 48.81 48.97 403,500 -0.06(-0.12%)
Feb 20, 2007 48.77 49.10 48.47 49.03 288,200 +0.27(+0.55%)
Feb 16, 2007 48.76 48.94 48.55 48.76 374,400 -0.13(-0.27%)
Feb 15, 2007 48.67 48.98 48.45 48.89 445,300 +0.31(+0.64%)
Feb 14, 2007 48.99 49.46 48.47 48.58 729,642 -0.34(-0.70%)
Feb 13, 2007 48.63 49.00 48.55 48.92 478,461 +0.47(+0.97%)
Feb 12, 2007 48.60 48.86 48.43 48.45 453,076 -0.20(-0.41%)
Feb 09, 2007 48.38 49.03 48.38 48.65 646,800 +0.41(+0.85%)
Feb 08, 2007 48.75 48.75 47.88 48.24 848,600 -0.51(-1.05%)
Feb 07, 2007 49.34 49.37 48.69 48.75 464,100 -0.49(-1.00%)
Feb 06, 2007 49.10 49.34 48.84 49.24 636,300 +0.31(+0.63%)
Feb 05, 2007 49.18 49.21 48.76 48.93 532,400 -0.24(-0.49%)
Feb 02, 2007 49.45 49.45 49.01 49.17 613,000 -0.06(-0.12%)
Feb 01, 2007 48.60 49.24 48.48 49.23 803,500 +0.75(+1.55%)
Jan 31, 2007 48.12 48.55 47.75 48.48 1,146,900 +0.36(+0.75%)
Jan 30, 2007 50.01 50.01 47.27 48.12 2,711,500 -2.49(-4.92%)
Jan 29, 2007 50.35 50.88 50.23 50.61 719,200 +0.42(+0.84%)
Jan 26, 2007 50.04 50.25 49.83 50.19 428,900 +0.16(+0.32%)
Jan 25, 2007 50.68 51.00 49.90 50.03 359,000 -0.55(-1.09%)
Jan 24, 2007 50.69 50.91 50.35 50.58 401,900 -0.19(-0.37%)
Jan 23, 2007 49.63 50.77 49.62 50.77 518,700 +0.99(+1.99%)
Jan 22, 2007 50.00 50.20 49.50 49.78 310,700 -0.43(-0.86%)
Jan 19, 2007 49.98 50.27 49.86 50.21 383,400 +0.42(+0.84%)
Jan 18, 2007 50.30 50.40 49.66 49.79 320,300 -0.36(-0.72%)
Jan 17, 2007 49.87 50.18 49.56 50.15 320,300 +0.11(+0.22%)
Jan 16, 2007 49.99 50.39 49.85 50.04 238,200 +0.10(+0.20%)
Jan 12, 2007 49.67 50.15 49.65 49.94 344,700 +0.14(+0.28%)
Jan 11, 2007 49.75 50.27 49.65 49.80 512,300 +0.21(+0.42%)
Jan 10, 2007 49.08 49.64 48.93 49.59 361,900 +0.32(+0.65%)
Jan 09, 2007 48.73 49.36 48.60 49.27 476,600 +0.53(+1.09%)
Jan 08, 2007 48.75 48.91 48.58 48.74 513,700 -0.04(-0.08%)
Jan 05, 2007 48.39 48.94 48.19 48.78 718,700 +0.39(+0.81%)
Jan 04, 2007 48.85 48.94 48.12 48.39 665,800 -0.53(-1.08%)
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.