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

106.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 40.34 40.54 39.99 40.35 726,847 -0.21(-0.53%)
Sep 27, 2007 40.26 40.70 40.23 40.56 837,027 +0.35(+0.87%)
Sep 26, 2007 39.61 40.31 39.54 40.21 919,564 +0.73(+1.86%)
Sep 25, 2007 39.93 40.12 39.35 39.48 1,290,916 -0.49(-1.22%)
Sep 24, 2007 39.83 40.39 39.67 39.97 1,032,102 +0.05(+0.11%)
Sep 21, 2007 40.63 40.64 39.77 39.92 3,065,388 -0.26(-0.65%)
Sep 20, 2007 40.04 40.39 39.77 40.18 1,206,608 +0.14(+0.34%)
Sep 19, 2007 39.29 40.24 39.29 40.04 1,334,378 +0.83(+2.12%)
Sep 18, 2007 37.91 39.21 37.95 39.21 1,254,165 +1.12(+2.95%)
Sep 17, 2007 37.33 38.47 37.11 38.09 1,397,491 +0.94(+2.53%)
Sep 14, 2007 36.91 37.39 36.56 37.15 787,117 +0.24(+0.66%)
Sep 13, 2007 37.49 37.62 36.43 36.91 1,467,058 -0.45(-1.21%)
Sep 12, 2007 37.51 37.85 37.06 37.36 839,254 +0.00(+0.00%)
Sep 11, 2007 37.30 37.84 37.11 37.36 887,728 +0.26(+0.70%)
Sep 10, 2007 37.30 37.36 36.61 37.10 699,597 -0.11(-0.29%)
Sep 07, 2007 38.05 38.06 37.18 37.20 857,596 -1.11(-2.91%)
Sep 06, 2007 38.31 38.62 38.16 38.32 418,841 +0.08(+0.20%)
Sep 05, 2007 38.09 38.42 37.85 38.24 527,711 -0.14(-0.36%)
Sep 04, 2007 38.50 38.61 38.10 38.38 402,333 +0.04(+0.10%)
Aug 31, 2007 38.24 38.71 38.04 38.34 468,363 +0.31(+0.82%)
Aug 30, 2007 37.99 38.52 37.85 38.03 461,288 -0.14(-0.36%)
Aug 29, 2007 37.00 38.17 36.89 38.16 517,230 +1.27(+3.43%)
Aug 28, 2007 37.67 37.69 36.87 36.90 552,210 -0.92(-2.42%)
Aug 27, 2007 38.09 38.30 37.64 37.81 383,075 -0.43(-1.12%)
Aug 24, 2007 38.25 38.30 37.84 38.24 462,860 -0.10(-0.26%)
Aug 23, 2007 38.27 38.47 37.86 38.34 568,586 +0.32(+0.84%)
Aug 22, 2007 37.32 38.15 37.22 38.02 497,447 +0.87(+2.34%)
Aug 21, 2007 36.29 37.38 36.07 37.15 802,047 +0.06(+0.16%)
Aug 20, 2007 37.32 37.54 36.54 37.09 926,245 -0.22(-0.59%)
Aug 17, 2007 38.55 38.80 37.12 37.31 964,893 -0.43(-1.13%)
Aug 16, 2007 37.27 37.82 35.91 37.74 1,535,314 +0.66(+1.77%)
Aug 15, 2007 37.94 38.39 37.02 37.08 847,246 -0.77(-2.04%)
Aug 14, 2007 38.22 38.37 37.85 37.85 884,846 -0.26(-0.68%)
Aug 13, 2007 38.05 38.30 37.60 38.11 773,225 +0.56(+1.48%)
Aug 10, 2007 37.45 38.52 36.84 37.55 1,350,982 -0.11(-0.28%)
Aug 09, 2007 38.76 39.94 37.65 37.66 2,126,172 -1.10(-2.84%)
Aug 08, 2007 36.23 38.95 36.22 38.76 2,243,820 +2.54(+7.02%)
Aug 07, 2007 38.56 39.00 35.79 36.22 2,337,362 -2.47(-6.37%)
Aug 06, 2007 38.32 38.80 37.64 38.68 1,407,186 +0.47(+1.22%)
Aug 03, 2007 38.54 39.42 38.22 38.22 1,323,732 -1.20(-3.04%)
Aug 02, 2007 39.54 39.77 39.20 39.42 982,973 -0.06(-0.15%)
Aug 01, 2007 38.25 39.58 38.12 39.48 1,589,553 +1.23(+3.21%)
Jul 31, 2007 37.68 39.17 38.25 38.25 1,347,969 +0.56(+1.50%)
Jul 30, 2007 37.29 37.73 37.13 37.68 1,058,304 +0.40(+1.06%)
Jul 27, 2007 38.43 38.51 37.29 37.29 1,383,604 -1.15(-2.98%)
Jul 26, 2007 38.35 38.71 37.91 38.43 1,689,645 +0.21(+0.56%)
Jul 25, 2007 38.93 38.93 37.86 38.22 976,684 -0.62(-1.59%)
Jul 24, 2007 39.63 39.87 38.80 38.84 590,858 -0.92(-2.32%)
Jul 23, 2007 39.74 39.95 39.62 39.76 442,816 +0.19(+0.48%)
Jul 20, 2007 40.60 40.65 39.55 39.57 876,985 -1.04(-2.56%)
Jul 19, 2007 40.26 40.63 40.08 40.61 458,799 +0.45(+1.12%)
Jul 18, 2007 40.30 40.35 39.77 40.16 711,912 -0.17(-0.42%)
Jul 17, 2007 40.72 40.87 40.32 40.32 609,854 -0.30(-0.73%)
Jul 16, 2007 41.07 41.13 40.55 40.62 487,621 -0.54(-1.32%)
Jul 13, 2007 41.14 41.29 40.91 41.16 491,594 +0.03(+0.07%)
Jul 12, 2007 40.26 41.13 40.05 41.13 840,826 +1.08(+2.71%)
Jul 11, 2007 39.68 40.22 39.68 40.05 507,666 +0.40(+1.00%)
Jul 10, 2007 39.81 40.26 39.53 39.65 970,265 -0.45(-1.12%)
Jul 09, 2007 40.12 40.31 39.86 40.10 515,920 -0.02(-0.04%)
Jul 06, 2007 40.09 40.39 39.96 40.12 730,384 +0.04(+0.10%)
Jul 05, 2007 40.45 40.49 40.05 40.08 746,499 -0.38(-0.94%)
Jul 03, 2007 40.06 40.49 40.21 40.46 357,135 +0.11(+0.26%)
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.