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

106.79 -1.18 (-1.09%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 25.12 25.31 24.83 24.84 649,158 -0.27(-1.09%)
Nov 29, 2005 25.14 25.30 24.98 25.11 440,196 +0.05(+0.18%)
Nov 28, 2005 25.23 25.31 25.06 25.07 433,907 -0.19(-0.76%)
Nov 25, 2005 25.30 25.35 25.11 25.26 161,405 +0.02(+0.09%)
Nov 23, 2005 24.88 25.42 24.78 25.23 892,707 +0.31(+1.26%)
Nov 22, 2005 24.77 24.96 24.63 24.92 1,322,815 +0.53(+2.19%)
Nov 21, 2005 24.88 24.93 23.81 24.39 3,037,745 -0.50(-2.02%)
Nov 18, 2005 24.81 25.42 24.63 24.89 473,734 +0.35(+1.43%)
Nov 17, 2005 24.54 24.57 24.18 24.54 745,975 +0.10(+0.41%)
Nov 16, 2005 24.77 24.77 24.34 24.44 356,611 -0.25(-1.02%)
Nov 15, 2005 24.74 25.07 24.56 24.69 558,105 -0.05(-0.22%)
Nov 14, 2005 24.77 24.88 24.54 24.75 580,115 +0.02(+0.06%)
Nov 11, 2005 25.09 25.14 24.52 24.73 1,778,863 -0.39(-1.55%)
Nov 10, 2005 24.84 25.29 24.76 25.12 468,494 +0.26(+1.04%)
Nov 09, 2005 24.69 25.04 24.61 24.86 361,589 +0.08(+0.34%)
Nov 08, 2005 24.73 24.80 24.48 24.78 469,411 -0.09(-0.37%)
Nov 07, 2005 24.86 24.92 24.72 24.87 365,126 +0.13(+0.52%)
Nov 04, 2005 24.58 24.77 24.56 24.74 491,290 +0.18(+0.71%)
Nov 03, 2005 24.62 24.65 23.97 24.56 1,581,561 -0.21(-0.83%)
Nov 02, 2005 24.95 25.01 24.61 24.77 1,002,100 -0.15(-0.61%)
Nov 01, 2005 25.12 25.13 24.81 24.92 895,327 -0.26(-1.03%)
Oct 31, 2005 24.97 25.23 24.81 25.18 668,416 +0.21(+0.86%)
Oct 28, 2005 24.68 24.97 24.56 24.97 1,260,192 +0.36(+1.46%)
Oct 27, 2005 25.25 25.25 24.59 24.61 575,792 -0.73(-2.86%)
Oct 26, 2005 25.48 25.94 24.82 25.33 799,820 -0.14(-0.54%)
Oct 25, 2005 25.76 26.06 25.38 25.47 661,866 -0.42(-1.62%)
Oct 24, 2005 25.38 25.89 25.38 25.89 512,513 +0.63(+2.48%)
Oct 21, 2005 25.76 25.81 25.21 25.27 944,456 -0.34(-1.34%)
Oct 20, 2005 25.85 25.87 25.52 25.61 828,642 -0.23(-0.89%)
Oct 19, 2005 25.80 25.86 25.60 25.84 401,416 +0.05(+0.18%)
Oct 18, 2005 25.97 26.05 25.75 25.79 343,379 -0.15(-0.56%)
Oct 17, 2005 25.88 26.03 25.68 25.94 367,747 -0.02(-0.06%)
Oct 14, 2005 26.04 26.10 25.85 25.95 489,325 -0.07(-0.26%)
Oct 13, 2005 25.75 26.08 25.75 26.02 284,555 +0.39(+1.52%)
Oct 12, 2005 25.88 26.09 25.61 25.63 530,331 -0.33(-1.26%)
Oct 11, 2005 26.26 26.31 25.88 25.96 413,731 -0.31(-1.16%)
Oct 10, 2005 26.52 26.68 26.22 26.27 624,135 -0.15(-0.55%)
Oct 07, 2005 26.10 26.52 25.95 26.41 455,393 +0.48(+1.85%)
Oct 06, 2005 25.89 26.23 25.86 25.93 636,450 +0.02(+0.06%)
Oct 05, 2005 26.36 26.40 25.81 25.91 358,838 -0.52(-1.96%)
Oct 04, 2005 26.64 26.81 26.43 26.43 433,514 -0.13(-0.49%)
Oct 03, 2005 27.20 27.26 26.49 26.56 740,996 -0.64(-2.36%)
Sep 30, 2005 26.32 27.26 26.32 27.20 565,835 +0.85(+3.21%)
Sep 29, 2005 26.52 26.66 26.21 26.36 481,988 -0.15(-0.58%)
Sep 28, 2005 26.84 26.88 26.42 26.51 563,215 -0.25(-0.94%)
Sep 27, 2005 26.60 26.88 26.60 26.76 677,718 +0.22(+0.83%)
Sep 26, 2005 26.77 26.91 26.33 26.54 479,237 -0.04(-0.14%)
Sep 23, 2005 26.58 26.72 26.41 26.58 513,693 -0.06(-0.23%)
Sep 22, 2005 26.49 26.77 26.36 26.64 514,479 +0.18(+0.66%)
Sep 21, 2005 26.69 26.75 26.25 26.46 1,314,037 -0.29(-1.08%)
Sep 20, 2005 26.94 27.29 26.60 26.75 1,483,434 -0.29(-1.07%)
Sep 19, 2005 27.43 27.43 26.96 27.04 725,406 -0.36(-1.31%)
Sep 16, 2005 27.06 27.51 26.92 27.40 1,079,004 +0.56(+2.08%)
Sep 15, 2005 26.90 27.02 26.68 26.85 300,276 -0.05(-0.17%)
Sep 14, 2005 27.23 27.44 26.76 26.89 505,570 -0.34(-1.23%)
Sep 13, 2005 26.99 27.41 26.99 27.23 482,512 +0.08(+0.31%)
Sep 12, 2005 27.16 27.28 27.07 27.14 680,207 -0.17(-0.61%)
Sep 09, 2005 27.29 27.40 27.01 27.31 795,104 +0.14(+0.53%)
Sep 08, 2005 27.40 27.47 27.13 27.17 573,171 -0.28(-1.03%)
Sep 07, 2005 27.47 27.59 27.23 27.45 532,820 -0.06(-0.22%)
Sep 06, 2005 27.40 27.55 27.31 27.51 244,597 +0.26(+0.95%)
Sep 02, 2005 27.47 27.58 27.22 27.25 352,549 -0.15(-0.56%)
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.