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

147.58 USD -0.74 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 51.10 51.59 50.88 51.33 532,100 +0.23(+0.45%)
May 30, 2007 51.09 51.27 50.85 51.10 532,300 +0.02(+0.04%)
May 29, 2007 51.43 51.74 51.01 51.08 342,500 -0.35(-0.68%)
May 25, 2007 50.46 51.73 50.45 51.43 498,000 +1.17(+2.33%)
May 24, 2007 51.60 51.83 50.21 50.26 553,200 -1.28(-2.48%)
May 23, 2007 51.92 52.35 51.47 51.54 323,900 -0.38(-0.73%)
May 22, 2007 51.45 51.93 51.42 51.92 640,600 +0.17(+0.33%)
May 21, 2007 51.03 51.79 50.99 51.75 559,200 +0.78(+1.53%)
May 18, 2007 51.28 51.44 50.81 50.97 349,300 -0.03(-0.06%)
May 17, 2007 50.80 51.19 50.77 51.00 357,200 +0.08(+0.16%)
May 16, 2007 51.30 51.53 50.85 50.92 404,800 -0.30(-0.59%)
May 15, 2007 50.88 51.57 50.77 51.22 549,500 +0.33(+0.65%)
May 14, 2007 51.03 51.28 50.63 50.89 377,400 -0.14(-0.27%)
May 11, 2007 50.84 51.24 50.71 51.03 490,500 -0.04(-0.08%)
May 10, 2007 51.68 51.76 50.94 51.07 489,900 -0.66(-1.28%)
May 09, 2007 51.75 52.02 51.32 51.73 611,500 -0.05(-0.10%)
May 08, 2007 52.08 52.19 51.57 51.78 553,200 -0.29(-0.56%)
May 07, 2007 51.86 52.63 51.82 52.07 618,700 +0.21(+0.40%)
May 04, 2007 52.75 52.99 51.53 51.86 921,930 -0.89(-1.69%)
May 03, 2007 50.25 52.88 50.17 52.75 2,635,400 +4.25(+8.76%)
May 02, 2007 48.38 48.84 48.33 48.50 742,600 +0.20(+0.41%)
May 01, 2007 48.60 48.84 48.16 48.30 476,200 -0.37(-0.76%)
Apr 30, 2007 48.78 49.15 48.60 48.67 436,900 +0.02(+0.04%)
Apr 27, 2007 48.91 48.91 48.37 48.65 665,800 -0.30(-0.61%)
Apr 26, 2007 49.31 49.36 48.66 48.95 394,000 -0.41(-0.83%)
Apr 25, 2007 48.20 49.45 48.18 49.36 578,700 +1.22(+2.53%)
Apr 24, 2007 48.40 48.60 47.88 48.14 317,400 -0.34(-0.70%)
Apr 23, 2007 49.00 49.00 48.28 48.48 361,900 +0.04(+0.08%)
Apr 20, 2007 48.25 48.56 48.05 48.44 361,600 +0.42(+0.87%)
Apr 19, 2007 47.85 48.15 47.57 48.02 226,000 -0.05(-0.10%)
Apr 18, 2007 48.29 48.33 47.85 48.07 268,200 -0.22(-0.46%)
Apr 17, 2007 48.39 48.63 48.11 48.29 201,100 -0.04(-0.08%)
Apr 16, 2007 47.80 48.33 47.66 48.33 259,600 +0.66(+1.38%)
Apr 13, 2007 47.94 48.06 47.60 47.67 224,400 -0.27(-0.56%)
Apr 12, 2007 47.35 47.94 47.19 47.94 313,300 +0.62(+1.31%)
Apr 11, 2007 47.59 47.65 47.21 47.32 264,600 -0.45(-0.94%)
Apr 10, 2007 47.98 48.04 47.73 47.77 154,300 -0.16(-0.33%)
Apr 09, 2007 47.61 48.11 47.61 47.93 225,700 +0.32(+0.67%)
Apr 05, 2007 47.70 47.76 47.43 47.61 171,900 -0.10(-0.21%)
Apr 04, 2007 47.81 48.03 47.62 47.71 261,000 -0.09(-0.19%)
Apr 03, 2007 47.25 47.91 47.19 47.80 338,000 +0.66(+1.40%)
Apr 02, 2007 47.07 47.27 46.95 47.14 333,000 -0.08(-0.17%)
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%)
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.