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 (%)
Dec 31, 2007 36.63 36.97 36.61 36.74 620,466 -0.08(-0.21%)
Dec 28, 2007 37.06 37.14 36.75 36.81 593,216 -0.09(-0.25%)
Dec 27, 2007 36.86 37.16 36.79 36.91 624,850 -0.09(-0.25%)
Dec 26, 2007 37.00 37.14 36.80 37.00 413,338 -0.11(-0.31%)
Dec 24, 2007 36.68 37.31 36.68 37.11 222,167 +0.27(+0.73%)
Dec 21, 2007 36.73 37.04 36.62 36.84 749,586 +0.44(+1.20%)
Dec 20, 2007 36.17 36.41 36.00 36.41 692,653 +0.29(+0.80%)
Dec 19, 2007 36.58 36.58 35.96 36.12 698,771 -0.38(-1.05%)
Dec 18, 2007 36.32 36.67 36.32 36.50 1,148,046 +0.37(+1.04%)
Dec 17, 2007 36.81 36.81 36.12 36.13 906,856 -0.84(-2.27%)
Dec 14, 2007 37.14 37.24 36.90 36.97 794,711 -0.44(-1.18%)
Dec 13, 2007 37.21 37.48 37.01 37.41 863,360 -0.04(-0.10%)
Dec 12, 2007 37.99 37.99 36.95 37.45 1,131,098 +0.22(+0.59%)
Dec 11, 2007 38.04 38.16 37.21 37.23 1,051,492 -0.91(-2.38%)
Dec 10, 2007 37.99 38.21 37.89 38.13 528,497 +0.15(+0.38%)
Dec 07, 2007 37.91 38.11 37.78 37.99 669,333 +0.21(+0.55%)
Dec 06, 2007 37.30 37.79 37.30 37.78 797,383 +0.48(+1.29%)
Dec 05, 2007 37.88 38.04 36.99 37.30 1,451,991 -0.23(-0.61%)
Dec 04, 2007 37.37 37.96 37.37 37.53 765,757 -0.26(-0.69%)
Dec 03, 2007 38.28 38.28 37.79 37.79 941,931 -0.48(-1.26%)
Nov 30, 2007 38.42 38.42 37.70 38.27 1,058,828 +0.54(+1.44%)
Nov 29, 2007 37.87 38.25 37.65 37.73 978,912 -0.11(-0.30%)
Nov 28, 2007 37.40 37.94 37.21 37.84 1,268,128 +0.67(+1.81%)
Nov 27, 2007 36.65 37.49 36.58 37.17 1,410,382 +0.63(+1.73%)
Nov 26, 2007 36.58 37.75 36.54 36.54 1,197,044 -0.31(-0.85%)
Nov 23, 2007 36.47 36.94 36.36 36.85 387,791 +0.41(+1.13%)
Nov 21, 2007 36.36 36.79 36.07 36.44 1,394,216 -0.30(-0.81%)
Nov 20, 2007 36.60 36.97 36.23 36.74 1,145,426 +0.24(+0.67%)
Nov 19, 2007 37.20 37.26 36.45 36.49 1,302,498 -0.79(-2.11%)
Nov 16, 2007 37.66 37.79 36.99 37.28 1,218,661 -0.27(-0.73%)
Nov 15, 2007 37.84 38.05 37.15 37.55 1,048,216 -0.39(-1.03%)
Nov 14, 2007 38.20 38.39 37.75 37.94 823,871 -0.07(-0.18%)
Nov 13, 2007 37.84 38.13 37.58 38.01 929,785 +0.41(+1.10%)
Nov 12, 2007 37.52 38.01 37.32 37.60 1,207,132 -0.18(-0.48%)
Nov 09, 2007 37.64 38.35 37.55 37.78 1,084,532 -0.44(-1.14%)
Nov 08, 2007 38.66 38.66 37.36 38.22 3,019,797 -0.32(-0.83%)
Nov 07, 2007 39.06 39.27 38.54 38.54 1,374,564 -0.82(-2.09%)
Nov 06, 2007 38.84 39.55 38.83 39.36 844,626 +0.53(+1.36%)
Nov 05, 2007 39.15 39.15 38.55 38.84 857,072 -0.40(-1.01%)
Nov 02, 2007 39.25 39.59 38.77 39.23 1,037,866 +0.27(+0.69%)
Nov 01, 2007 39.39 39.75 38.37 38.97 1,236,217 -0.89(-2.22%)
Oct 31, 2007 41.01 41.01 38.72 39.85 1,882,886 +0.25(+0.64%)
Oct 30, 2007 40.03 40.53 39.57 39.60 871,745 -0.27(-0.67%)
Oct 29, 2007 39.74 40.06 39.58 39.87 488,669 +0.16(+0.40%)
Oct 26, 2007 39.56 40.07 39.31 39.71 753,453 +0.49(+1.25%)
Oct 25, 2007 39.63 39.63 39.05 39.22 965,548 -0.33(-0.83%)
Oct 24, 2007 39.25 39.68 38.62 39.55 1,066,296 +0.26(+0.66%)
Oct 23, 2007 38.82 39.45 38.82 39.29 621,514 +0.29(+0.74%)
Oct 22, 2007 38.75 39.14 38.32 39.00 1,140,972 +0.06(+0.16%)
Oct 19, 2007 39.63 39.86 38.92 38.94 1,023,586 -0.73(-1.83%)
Oct 18, 2007 39.38 39.97 39.14 39.66 589,679 +0.18(+0.44%)
Oct 17, 2007 39.67 39.85 39.29 39.49 883,012 -0.01(-0.02%)
Oct 16, 2007 39.84 39.84 39.18 39.49 927,817 -0.17(-0.42%)
Oct 15, 2007 40.25 40.70 39.46 39.66 1,000,659 -0.80(-1.98%)
Oct 12, 2007 40.30 40.55 40.23 40.46 540,550 +0.26(+0.65%)
Oct 11, 2007 40.50 41.05 40.07 40.20 735,887 -0.40(-0.98%)
Oct 10, 2007 41.54 41.54 40.49 40.60 1,487,364 -0.77(-1.86%)
Oct 09, 2007 41.23 41.51 40.99 41.37 622,038 +0.33(+0.80%)
Oct 08, 2007 41.30 41.30 40.85 41.04 420,675 -0.08(-0.19%)
Oct 05, 2007 41.79 41.79 40.64 41.12 732,218 +0.38(+0.94%)
Oct 04, 2007 40.33 40.81 40.12 40.74 614,309 +0.47(+1.16%)
Oct 03, 2007 40.58 40.69 40.18 40.27 655,970 -0.50(-1.24%)
Oct 02, 2007 41.10 41.14 40.60 40.78 601,470 -0.24(-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.