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

146.45 USD -0.06 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 39.55 39.92 39.47 39.50 361,500 -0.23(-0.58%)
Mar 30, 2005 38.95 39.84 38.82 39.73 451,900 +0.73(+1.87%)
Mar 29, 2005 39.40 39.78 38.96 39.00 297,400 -0.60(-1.52%)
Mar 28, 2005 40.15 40.27 39.50 39.60 273,300 -0.30(-0.75%)
Mar 24, 2005 40.00 40.13 39.87 39.90 189,700 -0.14(-0.35%)
Mar 23, 2005 39.74 40.06 39.74 40.04 307,300 +0.32(+0.81%)
Mar 22, 2005 39.82 40.22 39.64 39.72 241,300 -0.20(-0.50%)
Mar 21, 2005 39.98 40.13 39.73 39.92 203,900 -0.09(-0.22%)
Mar 18, 2005 39.99 40.22 39.45 40.01 610,000 -0.14(-0.35%)
Mar 17, 2005 39.86 40.25 39.43 40.15 314,100 +0.06(+0.15%)
Mar 16, 2005 40.70 40.70 40.00 40.09 286,200 -0.75(-1.84%)
Mar 15, 2005 41.45 41.50 40.75 40.84 225,900 -0.30(-0.73%)
Mar 14, 2005 40.63 41.14 40.61 41.14 237,700 +0.52(+1.28%)
Mar 11, 2005 40.94 41.49 40.46 40.62 261,700 -0.32(-0.78%)
Mar 10, 2005 41.00 41.01 40.64 40.94 267,500 -0.05(-0.12%)
Mar 09, 2005 41.87 41.87 40.97 40.99 308,100 -1.13(-2.68%)
Mar 08, 2005 42.03 42.23 41.71 42.12 191,800 +0.14(+0.33%)
Mar 07, 2005 42.10 42.15 41.84 41.98 177,300 +0.06(+0.14%)
Mar 04, 2005 41.96 41.96 41.66 41.92 251,400 +0.21(+0.50%)
Mar 03, 2005 41.37 41.82 41.07 41.71 268,400 +0.36(+0.87%)
Mar 02, 2005 41.63 41.76 41.06 41.35 339,500 -0.35(-0.84%)
Mar 01, 2005 41.30 41.98 41.30 41.70 255,700 +0.41(+0.99%)
Feb 28, 2005 41.45 41.52 41.03 41.29 321,000 -0.27(-0.65%)
Feb 25, 2005 41.25 41.56 40.98 41.56 259,700 +0.28(+0.68%)
Feb 24, 2005 40.95 41.29 40.71 41.28 302,600 +0.41(+1.00%)
Feb 23, 2005 40.88 41.03 40.60 40.87 321,900 +0.24(+0.59%)
Feb 22, 2005 41.15 41.48 40.63 40.63 268,500 -0.96(-2.31%)
Feb 18, 2005 42.00 42.18 41.51 41.59 277,200 -0.31(-0.74%)
Feb 17, 2005 41.70 42.03 41.46 41.90 339,200 +0.11(+0.26%)
Feb 16, 2005 41.75 41.95 41.31 41.79 242,000 -0.11(-0.26%)
Feb 15, 2005 41.90 42.02 41.69 41.90 222,600 +0.14(+0.34%)
Feb 14, 2005 41.90 41.96 41.66 41.76 154,900 -0.18(-0.43%)
Feb 11, 2005 42.05 42.22 41.53 41.94 200,200 +0.09(+0.22%)
Feb 10, 2005 41.29 41.87 41.29 41.85 183,500 +0.48(+1.16%)
Feb 09, 2005 41.83 42.01 41.33 41.37 249,800 -0.63(-1.50%)
Feb 08, 2005 42.18 42.21 41.85 42.00 318,400 -0.15(-0.36%)
Feb 07, 2005 42.10 42.50 42.09 42.15 173,900 -0.10(-0.24%)
Feb 04, 2005 42.14 42.32 41.93 42.25 222,300 +0.15(+0.36%)
Feb 03, 2005 42.50 42.69 41.96 42.10 278,800 -0.35(-0.82%)
Feb 02, 2005 42.40 42.49 42.17 42.45 241,600 +0.05(+0.12%)
Feb 01, 2005 42.32 42.60 41.71 42.40 293,300 +0.18(+0.43%)
Jan 31, 2005 42.10 42.25 41.65 42.22 254,200 +0.18(+0.43%)
Jan 28, 2005 42.15 42.30 41.40 42.04 325,500 +0.01(+0.02%)
Jan 27, 2005 41.06 42.10 41.06 42.03 270,900 +0.97(+2.36%)
Jan 26, 2005 40.84 41.25 40.26 41.06 570,200 +0.22(+0.54%)
Jan 25, 2005 40.92 41.24 40.67 40.84 298,400 -0.08(-0.20%)
Jan 24, 2005 41.27 41.45 40.71 40.92 253,700 -0.44(-1.06%)
Jan 21, 2005 41.63 41.68 41.24 41.36 149,100 -0.40(-0.96%)
Jan 20, 2005 41.40 41.96 41.25 41.76 179,200 +0.03(+0.07%)
Jan 19, 2005 41.78 42.22 41.69 41.73 181,200 -0.27(-0.64%)
Jan 18, 2005 41.24 42.00 40.90 42.00 235,200 +0.52(+1.25%)
Jan 14, 2005 40.97 41.55 40.86 41.48 195,100 +0.51(+1.24%)
Jan 13, 2005 41.25 41.57 40.85 40.97 231,300 -0.42(-1.01%)
Jan 12, 2005 41.58 41.58 41.15 41.39 348,300 -0.05(-0.12%)
Jan 11, 2005 41.70 41.72 41.24 41.44 279,900 -0.48(-1.15%)
Jan 10, 2005 41.30 42.04 41.00 41.92 330,900 +0.52(+1.26%)
Jan 07, 2005 41.03 41.61 40.93 41.40 213,100 +0.32(+0.78%)
Jan 06, 2005 40.70 41.38 40.35 41.08 456,900 +0.23(+0.56%)
Jan 05, 2005 41.00 41.20 40.64 40.85 368,800 -0.05(-0.12%)
Jan 04, 2005 42.30 42.50 40.80 40.90 527,900 -1.20(-2.85%)
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.