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

107.97 +1.23 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 36.73 37.06 36.45 37.00 1,502,561 +0.27(+0.75%)
Jan 30, 2007 38.17 38.17 36.08 36.73 3,552,355 -1.90(-4.92%)
Jan 29, 2007 38.43 38.84 38.34 38.63 942,229 +0.32(+0.84%)
Jan 26, 2007 38.20 38.36 38.04 38.31 561,904 +0.12(+0.32%)
Jan 25, 2007 38.68 38.93 38.09 38.19 470,328 -0.42(-1.09%)
Jan 24, 2007 38.69 38.86 38.43 38.61 526,532 -0.15(-0.37%)
Jan 23, 2007 37.88 38.75 37.87 38.75 679,552 +0.76(+1.99%)
Jan 22, 2007 38.16 38.32 37.78 38.00 407,050 -0.33(-0.86%)
Jan 19, 2007 38.15 38.37 38.06 38.33 502,295 +0.32(+0.84%)
Jan 18, 2007 38.39 38.47 37.91 38.00 419,627 -0.27(-0.72%)
Jan 17, 2007 38.07 38.30 37.83 38.28 419,627 +0.08(+0.22%)
Jan 16, 2007 38.16 38.46 38.05 38.20 312,067 +0.08(+0.20%)
Jan 12, 2007 37.91 38.28 37.90 38.12 451,593 +0.11(+0.28%)
Jan 11, 2007 37.97 38.37 37.90 38.01 671,167 +0.16(+0.42%)
Jan 10, 2007 37.46 37.89 37.35 37.85 474,127 +0.24(+0.65%)
Jan 09, 2007 37.20 37.68 37.10 37.61 624,397 +0.40(+1.09%)
Jan 08, 2007 37.21 37.33 37.08 37.20 673,002 -0.03(-0.08%)
Jan 05, 2007 36.94 37.36 36.78 37.23 941,574 +0.30(+0.81%)
Jan 04, 2007 37.29 37.36 36.73 36.94 872,269 -0.40(-1.08%)
Jan 03, 2007 38.08 38.12 37.13 37.34 1,693,444 -0.18(-0.49%)
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%)
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.