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

107.21 +2.26 (+2.15%)
Streaming Delayed Price Updated: 11:34 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 37.59 37.77 37.49 37.52 352,680 -0.11(-0.28%)
Dec 28, 2006 38.01 38.02 37.63 37.63 586,928 -0.38(-1.00%)
Dec 27, 2006 37.57 38.07 37.55 38.01 594,264 +0.45(+1.20%)
Dec 26, 2006 37.33 37.61 37.08 37.56 438,492 +0.24(+0.65%)
Dec 22, 2006 37.33 37.39 37.13 37.32 467,577 +0.07(+0.18%)
Dec 21, 2006 37.52 37.62 37.04 37.25 662,783 -0.15(-0.41%)
Dec 20, 2006 37.29 37.45 37.26 37.40 550,769 +0.02(+0.04%)
Dec 19, 2006 36.98 37.41 36.82 37.39 692,653 +0.14(+0.37%)
Dec 18, 2006 37.29 37.39 37.07 37.25 584,700 -0.13(-0.35%)
Dec 15, 2006 37.40 37.40 37.20 37.38 890,348 +0.13(+0.35%)
Dec 14, 2006 37.03 37.33 36.94 37.25 486,180 +0.21(+0.58%)
Dec 13, 2006 36.75 37.06 36.75 37.04 690,819 +0.37(+1.00%)
Dec 12, 2006 36.58 36.74 36.31 36.67 852,093 +0.09(+0.25%)
Dec 11, 2006 37.00 37.00 36.39 36.58 1,025,158 -0.42(-1.13%)
Dec 08, 2006 36.81 37.21 36.80 37.00 668,154 +0.11(+0.29%)
Dec 07, 2006 36.64 37.04 36.41 36.89 663,569 +0.27(+0.75%)
Dec 06, 2006 37.07 37.14 36.59 36.62 881,964 -0.49(-1.32%)
Dec 05, 2006 36.43 37.30 36.39 37.10 1,128,788 +0.69(+1.89%)
Dec 04, 2006 36.29 36.66 36.23 36.42 1,336,178 +0.24(+0.65%)
Dec 01, 2006 36.05 36.26 35.81 36.18 1,126,430 +0.22(+0.62%)
Nov 30, 2006 36.25 36.25 35.81 35.96 938,036 -0.29(-0.80%)
Nov 29, 2006 35.95 36.27 35.81 36.25 968,693 +0.37(+1.04%)
Nov 28, 2006 35.72 36.04 35.70 35.87 892,182 +0.04(+0.11%)
Nov 27, 2006 36.39 36.49 35.71 35.84 778,334 -0.56(-1.53%)
Nov 24, 2006 36.13 36.45 36.07 36.39 319,273 +0.27(+0.76%)
Nov 22, 2006 35.76 36.30 35.73 36.12 790,125 +0.44(+1.22%)
Nov 21, 2006 35.62 35.85 35.45 35.68 911,834 +0.11(+0.30%)
Nov 20, 2006 35.80 35.98 35.42 35.58 936,595 -0.14(-0.38%)
Nov 17, 2006 35.84 35.95 35.45 35.71 841,350 -0.04(-0.11%)
Nov 16, 2006 35.50 35.95 35.46 35.75 988,606 +0.41(+1.17%)
Nov 15, 2006 35.17 35.76 35.17 35.34 1,152,894 +0.17(+0.48%)
Nov 14, 2006 35.49 35.87 34.87 35.17 1,212,242 -0.30(-0.84%)
Nov 13, 2006 35.04 35.63 34.94 35.47 901,615 +0.36(+1.02%)
Nov 10, 2006 34.81 35.16 34.81 35.11 851,438 +0.02(+0.04%)
Nov 09, 2006 35.11 35.26 34.90 35.10 1,250,497 -0.11(-0.30%)
Nov 08, 2006 34.68 35.39 34.64 35.20 807,288 +0.47(+1.36%)
Nov 07, 2006 34.65 35.10 34.58 34.73 942,753 +0.00(+0.00%)
Nov 06, 2006 34.65 35.11 34.51 34.73 1,429,195 +0.18(+0.53%)
Nov 03, 2006 34.62 35.28 34.35 34.55 1,831,267 -0.21(-0.59%)
Nov 02, 2006 33.01 34.88 32.67 34.75 1,400,111 +2.48(+7.69%)
Nov 01, 2006 32.42 32.59 32.22 32.27 328,443 -0.15(-0.47%)
Oct 31, 2006 32.10 32.52 32.03 32.42 668,416 +0.24(+0.74%)
Oct 30, 2006 31.75 32.33 31.75 32.19 345,606 +0.36(+1.13%)
Oct 27, 2006 31.94 32.19 31.76 31.83 565,442 -0.26(-0.81%)
Oct 26, 2006 32.25 32.25 31.81 32.09 392,901 -0.06(-0.19%)
Oct 25, 2006 32.13 32.20 31.88 32.15 495,613 +0.10(+0.31%)
Oct 24, 2006 32.15 32.26 31.88 32.05 1,231,500 +0.24(+0.77%)
Oct 23, 2006 31.32 31.82 31.28 31.81 470,590 +0.49(+1.56%)
Oct 20, 2006 31.38 31.40 30.91 31.32 326,085 -0.02(-0.07%)
Oct 19, 2006 31.28 31.43 30.99 31.34 368,926 +0.07(+0.22%)
Oct 18, 2006 31.13 31.33 31.08 31.27 329,753 +0.16(+0.52%)
Oct 17, 2006 31.20 31.47 30.88 31.11 548,410 -0.09(-0.29%)
Oct 16, 2006 30.70 31.29 30.60 31.20 695,535 -0.28(-0.90%)
Oct 13, 2006 31.10 31.49 31.03 31.49 377,048 +0.36(+1.15%)
Oct 12, 2006 30.65 31.32 30.65 31.13 472,686 +0.58(+1.90%)
Oct 11, 2006 30.79 30.88 30.41 30.55 437,968 -0.24(-0.77%)
Oct 10, 2006 30.58 30.80 30.43 30.78 486,573 +0.19(+0.62%)
Oct 09, 2006 30.42 30.64 30.30 30.59 287,437 +0.11(+0.35%)
Oct 06, 2006 30.52 30.66 30.30 30.49 386,612 -0.05(-0.17%)
Oct 05, 2006 30.38 30.57 30.24 30.54 287,044 +0.01(+0.02%)
Oct 04, 2006 30.57 30.59 30.26 30.53 381,110 -0.02(-0.07%)
Oct 03, 2006 30.24 30.56 30.13 30.55 520,898 +0.29(+0.96%)
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.