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

135.21 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 47.49 47.49 46.91 47.11 716,000 -0.38(-0.80%)
Nov 29, 2006 47.10 47.52 46.92 47.49 739,400 +0.49(+1.04%)
Nov 28, 2006 46.80 47.22 46.77 47.00 681,000 +0.05(+0.11%)
Nov 27, 2006 47.68 47.80 46.78 46.95 594,100 -0.73(-1.53%)
Nov 24, 2006 47.33 47.76 47.26 47.68 243,700 +0.36(+0.76%)
Nov 22, 2006 46.85 47.56 46.81 47.32 603,100 +0.57(+1.22%)
Nov 21, 2006 46.66 46.97 46.44 46.75 696,000 +0.14(+0.30%)
Nov 20, 2006 46.90 47.14 46.40 46.61 714,900 -0.18(-0.38%)
Nov 17, 2006 46.95 47.10 46.44 46.79 642,200 -0.05(-0.11%)
Nov 16, 2006 46.51 47.10 46.46 46.84 754,600 +0.54(+1.17%)
Nov 15, 2006 46.07 46.85 46.07 46.30 880,000 +0.22(+0.48%)
Nov 14, 2006 46.49 47.00 45.68 46.08 925,300 -0.39(-0.84%)
Nov 13, 2006 45.90 46.68 45.78 46.47 688,200 +0.47(+1.02%)
Nov 10, 2006 45.60 46.06 45.60 46.00 649,900 +0.02(+0.04%)
Nov 09, 2006 46.00 46.19 45.72 45.98 954,500 -0.14(-0.30%)
Nov 08, 2006 45.43 46.36 45.38 46.12 616,200 +0.62(+1.36%)
Nov 07, 2006 45.40 45.99 45.30 45.50 719,600 +0.00(+0.00%)
Nov 06, 2006 45.40 46.00 45.21 45.50 1,090,900 +0.24(+0.53%)
Nov 03, 2006 45.35 46.22 45.00 45.26 1,397,800 -0.27(-0.59%)
Nov 02, 2006 43.25 45.70 42.80 45.53 1,068,700 +3.25(+7.69%)
Nov 01, 2006 42.47 42.70 42.21 42.28 250,700 -0.20(-0.47%)
Oct 31, 2006 42.05 42.60 41.96 42.48 510,200 +0.31(+0.74%)
Oct 30, 2006 41.60 42.35 41.60 42.17 263,800 +0.47(+1.13%)
Oct 27, 2006 41.85 42.17 41.61 41.70 431,600 -0.34(-0.81%)
Oct 26, 2006 42.25 42.25 41.67 42.04 299,900 -0.08(-0.19%)
Oct 25, 2006 42.10 42.18 41.76 42.12 378,300 +0.13(+0.31%)
Oct 24, 2006 42.12 42.26 41.76 41.99 940,000 +0.32(+0.77%)
Oct 23, 2006 41.03 41.69 40.98 41.67 359,200 +0.64(+1.56%)
Oct 20, 2006 41.11 41.14 40.50 41.03 248,900 -0.03(-0.07%)
Oct 19, 2006 40.98 41.18 40.60 41.06 281,600 +0.09(+0.22%)
Oct 18, 2006 40.79 41.05 40.72 40.97 251,700 +0.21(+0.52%)
Oct 17, 2006 40.88 41.23 40.45 40.76 418,600 -0.12(-0.29%)
Oct 16, 2006 40.22 40.99 40.09 40.88 530,900 -0.37(-0.90%)
Oct 13, 2006 40.75 41.25 40.65 41.25 287,800 +0.47(+1.15%)
Oct 12, 2006 40.15 41.03 40.15 40.78 360,800 +0.76(+1.90%)
Oct 11, 2006 40.34 40.45 39.84 40.02 334,300 -0.31(-0.77%)
Oct 10, 2006 40.06 40.35 39.86 40.33 371,400 +0.25(+0.62%)
Oct 09, 2006 39.85 40.14 39.70 40.08 219,400 +0.14(+0.35%)
Oct 06, 2006 39.98 40.17 39.70 39.94 295,100 -0.07(-0.17%)
Oct 05, 2006 39.80 40.05 39.62 40.01 219,100 +0.01(+0.02%)
Oct 04, 2006 40.05 40.08 39.65 40.00 290,900 -0.03(-0.07%)
Oct 03, 2006 39.62 40.04 39.48 40.03 397,600 +0.38(+0.96%)
Oct 02, 2006 39.56 39.82 39.19 39.65 425,200 +0.11(+0.28%)
Sep 29, 2006 39.70 39.80 39.44 39.54 460,600 -0.08(-0.20%)
Sep 28, 2006 39.55 39.81 39.42 39.62 364,200 +0.12(+0.30%)
Sep 27, 2006 39.78 39.95 39.46 39.50 329,000 -0.25(-0.63%)
Sep 26, 2006 39.00 39.93 39.00 39.75 557,700 +0.58(+1.48%)
Sep 25, 2006 39.09 39.43 38.87 39.17 332,600 +0.18(+0.46%)
Sep 22, 2006 39.09 39.30 38.95 38.99 220,000 -0.04(-0.10%)
Sep 21, 2006 39.47 39.64 39.03 39.03 271,000 -0.40(-1.01%)
Sep 20, 2006 39.45 39.80 39.08 39.43 350,100 +0.00(+0.00%)
Sep 19, 2006 39.11 39.52 38.86 39.43 412,100 +0.09(+0.23%)
Sep 18, 2006 39.63 39.81 39.25 39.34 394,300 -0.41(-1.03%)
Sep 15, 2006 39.60 39.85 39.32 39.75 380,400 +0.43(+1.09%)
Sep 14, 2006 39.20 39.58 39.08 39.32 415,400 +0.08(+0.20%)
Sep 13, 2006 39.05 39.49 38.96 39.24 414,500 +0.11(+0.28%)
Sep 12, 2006 38.75 39.25 38.57 39.13 861,200 +0.44(+1.14%)
Sep 11, 2006 39.00 39.05 38.40 38.69 361,000 -0.31(-0.79%)
Sep 08, 2006 38.66 39.16 38.57 39.00 335,400 +0.35(+0.91%)
Sep 07, 2006 39.09 39.11 38.53 38.65 419,200 -0.40(-1.02%)
Sep 06, 2006 39.52 39.53 38.88 39.05 622,500 -0.48(-1.21%)
Sep 05, 2006 39.49 39.65 39.20 39.53 386,500 -0.03(-0.08%)
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.