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

143.03 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 47.99 48.43 47.96 48.13 473,600 -0.10(-0.21%)
Dec 28, 2007 48.55 48.66 48.15 48.23 452,800 -0.12(-0.25%)
Dec 27, 2007 48.29 48.69 48.20 48.35 476,946 -0.12(-0.25%)
Dec 26, 2007 48.47 48.66 48.21 48.47 315,500 -0.15(-0.31%)
Dec 24, 2007 48.06 48.88 48.06 48.62 169,580 +0.35(+0.73%)
Dec 21, 2007 48.12 48.52 47.98 48.27 572,157 +0.57(+1.19%)
Dec 20, 2007 47.39 47.70 47.17 47.70 528,700 +0.38(+0.80%)
Dec 19, 2007 47.92 47.92 47.11 47.32 533,370 -0.50(-1.05%)
Dec 18, 2007 47.58 48.04 47.58 47.82 876,300 +0.49(+1.04%)
Dec 17, 2007 48.23 48.23 47.32 47.33 692,200 -1.10(-2.27%)
Dec 14, 2007 48.66 48.79 48.34 48.43 606,600 -0.58(-1.18%)
Dec 13, 2007 48.75 49.10 48.49 49.01 659,000 -0.05(-0.10%)
Dec 12, 2007 49.77 49.77 48.41 49.06 863,363 +0.29(+0.59%)
Dec 11, 2007 49.83 49.99 48.75 48.77 802,600 -1.19(-2.38%)
Dec 10, 2007 49.77 50.06 49.64 49.96 403,400 +0.19(+0.38%)
Dec 07, 2007 49.67 49.93 49.50 49.77 510,900 +0.27(+0.55%)
Dec 06, 2007 48.87 49.51 48.87 49.50 608,640 +0.63(+1.29%)
Dec 05, 2007 49.63 49.83 48.46 48.87 1,108,300 -0.30(-0.61%)
Dec 04, 2007 48.96 49.73 48.96 49.17 584,500 -0.34(-0.69%)
Dec 03, 2007 50.15 50.15 49.51 49.51 718,973 -0.63(-1.26%)
Nov 30, 2007 50.34 50.34 49.39 50.14 808,200 +0.71(+1.44%)
Nov 29, 2007 49.62 50.11 49.33 49.43 747,200 -0.15(-0.30%)
Nov 28, 2007 49.00 49.70 48.75 49.58 967,958 +0.88(+1.81%)
Nov 27, 2007 48.02 49.12 47.92 48.70 1,076,540 +0.83(+1.73%)
Nov 26, 2007 47.92 49.46 47.87 47.87 913,700 -0.41(-0.85%)
Nov 23, 2007 47.78 48.39 47.63 48.28 296,000 +0.54(+1.13%)
Nov 21, 2007 47.64 48.20 47.25 47.74 1,064,200 -0.39(-0.81%)
Nov 20, 2007 47.95 48.43 47.47 48.13 874,300 +0.32(+0.67%)
Nov 19, 2007 48.73 48.81 47.76 47.81 994,192 -1.03(-2.11%)
Nov 16, 2007 49.34 49.51 48.46 48.84 930,200 -0.36(-0.73%)
Nov 15, 2007 49.57 49.85 48.67 49.20 800,100 -0.51(-1.03%)
Nov 14, 2007 50.05 50.29 49.46 49.71 628,858 -0.09(-0.18%)
Nov 13, 2007 49.57 49.95 49.23 49.80 709,702 +0.54(+1.10%)
Nov 12, 2007 49.16 49.80 48.89 49.26 921,400 -0.24(-0.48%)
Nov 09, 2007 49.31 50.24 49.20 49.50 827,820 -0.57(-1.14%)
Nov 08, 2007 50.65 50.65 48.95 50.07 2,305,000 -0.42(-0.83%)
Nov 07, 2007 51.17 51.45 50.49 50.49 1,049,200 -1.08(-2.09%)
Nov 06, 2007 50.89 51.82 50.87 51.57 644,700 +0.69(+1.36%)
Nov 05, 2007 51.29 51.29 50.50 50.88 654,200 -0.52(-1.01%)
Nov 02, 2007 51.42 51.87 50.79 51.40 792,200 +0.35(+0.69%)
Nov 01, 2007 51.60 52.08 50.27 51.05 943,600 -1.16(-2.22%)
Oct 31, 2007 53.73 53.73 50.73 52.21 1,437,200 +0.33(+0.64%)
Oct 30, 2007 52.45 53.10 51.84 51.88 665,400 -0.35(-0.67%)
Oct 29, 2007 52.06 52.48 51.86 52.23 373,000 +0.21(+0.40%)
Oct 26, 2007 51.83 52.49 51.50 52.02 575,108 +0.64(+1.25%)
Oct 25, 2007 51.92 51.92 51.16 51.38 737,000 -0.43(-0.83%)
Oct 24, 2007 51.42 51.98 50.60 51.81 813,900 +0.34(+0.66%)
Oct 23, 2007 50.86 51.68 50.86 51.47 474,400 +0.38(+0.74%)
Oct 22, 2007 50.77 51.28 50.20 51.09 870,900 +0.08(+0.16%)
Oct 19, 2007 51.92 52.22 50.99 51.01 781,300 -0.95(-1.83%)
Oct 18, 2007 51.59 52.36 51.28 51.96 450,100 +0.23(+0.44%)
Oct 17, 2007 51.97 52.21 51.47 51.73 674,000 -0.01(-0.02%)
Oct 16, 2007 52.19 52.19 51.33 51.74 708,200 -0.22(-0.42%)
Oct 15, 2007 52.73 53.32 51.70 51.96 763,800 -1.05(-1.98%)
Oct 12, 2007 52.80 53.12 52.71 53.01 412,600 +0.34(+0.65%)
Oct 11, 2007 53.06 53.78 52.50 52.67 561,700 -0.52(-0.98%)
Oct 10, 2007 54.42 54.42 53.05 53.19 1,135,300 -1.01(-1.86%)
Oct 09, 2007 54.01 54.38 53.70 54.20 474,800 +0.43(+0.80%)
Oct 08, 2007 54.11 54.11 53.52 53.77 321,100 -0.10(-0.19%)
Oct 05, 2007 54.75 54.75 53.24 53.87 558,900 +0.50(+0.94%)
Oct 04, 2007 52.84 53.46 52.56 53.37 468,900 +0.61(+1.16%)
Oct 03, 2007 53.17 53.31 52.64 52.76 500,700 -0.66(-1.24%)
Oct 02, 2007 53.85 53.90 53.19 53.42 459,100 -0.32(-0.60%)
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.