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

143.03 USD +2.26 (+1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 49.25 49.48 49.11 49.16 269,200 -0.14(-0.28%)
Dec 28, 2006 49.80 49.81 49.30 49.30 448,000 -0.50(-1.00%)
Dec 27, 2006 49.22 49.88 49.19 49.80 453,600 +0.59(+1.20%)
Dec 26, 2006 48.90 49.27 48.58 49.21 334,700 +0.32(+0.65%)
Dec 22, 2006 48.90 48.98 48.65 48.89 356,900 +0.09(+0.18%)
Dec 21, 2006 49.15 49.28 48.52 48.80 505,900 -0.20(-0.41%)
Dec 20, 2006 48.85 49.07 48.82 49.00 420,400 +0.02(+0.04%)
Dec 19, 2006 48.45 49.01 48.24 48.98 528,700 +0.18(+0.37%)
Dec 18, 2006 48.85 48.99 48.57 48.80 446,300 -0.17(-0.35%)
Dec 15, 2006 49.00 49.00 48.73 48.97 679,600 +0.17(+0.35%)
Dec 14, 2006 48.51 48.91 48.40 48.80 371,100 +0.28(+0.58%)
Dec 13, 2006 48.14 48.55 48.14 48.52 527,300 +0.48(+1.00%)
Dec 12, 2006 47.93 48.13 47.57 48.04 650,400 +0.12(+0.25%)
Dec 11, 2006 48.47 48.47 47.67 47.92 782,500 -0.55(-1.13%)
Dec 08, 2006 48.22 48.75 48.21 48.47 510,000 +0.14(+0.29%)
Dec 07, 2006 48.00 48.52 47.70 48.33 506,500 +0.36(+0.75%)
Dec 06, 2006 48.57 48.66 47.94 47.97 673,200 -0.64(-1.32%)
Dec 05, 2006 47.73 48.87 47.68 48.61 861,600 +0.90(+1.89%)
Dec 04, 2006 47.55 48.03 47.46 47.71 1,019,900 +0.31(+0.65%)
Dec 01, 2006 47.23 47.50 46.92 47.40 859,800 +0.29(+0.62%)
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%)
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.