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

135.21 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 36.62 38.06 36.62 37.90 799,700 +1.37(+3.75%)
Apr 28, 2005 36.00 36.85 35.85 36.53 759,400 +0.23(+0.63%)
Apr 27, 2005 38.50 38.51 36.01 36.30 1,799,900 -3.15(-7.98%)
Apr 26, 2005 39.46 39.77 39.27 39.45 499,500 +0.00(+0.00%)
Apr 25, 2005 39.46 39.48 38.80 39.45 421,100 -0.02(-0.05%)
Apr 22, 2005 39.45 39.64 39.05 39.47 434,900 +0.02(+0.05%)
Apr 21, 2005 38.75 39.47 38.57 39.45 442,800 +0.95(+2.47%)
Apr 20, 2005 38.70 38.97 38.15 38.50 627,600 -0.60(-1.53%)
Apr 19, 2005 38.95 39.20 38.70 39.10 261,800 +0.21(+0.54%)
Apr 18, 2005 38.75 39.02 38.50 38.89 235,500 +0.27(+0.70%)
Apr 15, 2005 39.12 39.43 38.52 38.62 345,000 -0.68(-1.73%)
Apr 14, 2005 39.90 40.19 39.29 39.30 491,300 -0.94(-2.34%)
Apr 13, 2005 40.91 40.91 40.14 40.24 313,500 -0.67(-1.64%)
Apr 12, 2005 39.95 41.29 39.68 40.91 532,300 +0.81(+2.02%)
Apr 11, 2005 40.23 40.28 39.99 40.10 202,200 -0.13(-0.32%)
Apr 08, 2005 40.40 40.70 40.12 40.23 382,800 +0.06(+0.15%)
Apr 07, 2005 39.90 40.30 39.76 40.17 187,000 +0.04(+0.10%)
Apr 06, 2005 40.36 40.64 40.02 40.13 258,100 -0.18(-0.45%)
Apr 05, 2005 40.21 40.37 40.00 40.31 210,500 +0.10(+0.25%)
Apr 04, 2005 39.60 40.38 39.48 40.21 341,000 +0.36(+0.90%)
Apr 01, 2005 39.75 40.15 39.65 39.85 470,400 +0.35(+0.89%)
Mar 31, 2005 39.55 39.92 39.47 39.50 361,500 -0.23(-0.58%)
Mar 30, 2005 38.95 39.84 38.82 39.73 451,900 +0.73(+1.87%)
Mar 29, 2005 39.40 39.78 38.96 39.00 297,400 -0.60(-1.52%)
Mar 28, 2005 40.15 40.27 39.50 39.60 273,300 -0.30(-0.75%)
Mar 24, 2005 40.00 40.13 39.87 39.90 189,700 -0.14(-0.35%)
Mar 23, 2005 39.74 40.06 39.74 40.04 307,300 +0.32(+0.81%)
Mar 22, 2005 39.82 40.22 39.64 39.72 241,300 -0.20(-0.50%)
Mar 21, 2005 39.98 40.13 39.73 39.92 203,900 -0.09(-0.22%)
Mar 18, 2005 39.99 40.22 39.45 40.01 610,000 -0.14(-0.35%)
Mar 17, 2005 39.86 40.25 39.43 40.15 314,100 +0.06(+0.15%)
Mar 16, 2005 40.70 40.70 40.00 40.09 286,200 -0.75(-1.84%)
Mar 15, 2005 41.45 41.50 40.75 40.84 225,900 -0.30(-0.73%)
Mar 14, 2005 40.63 41.14 40.61 41.14 237,700 +0.52(+1.28%)
Mar 11, 2005 40.94 41.49 40.46 40.62 261,700 -0.32(-0.78%)
Mar 10, 2005 41.00 41.01 40.64 40.94 267,500 -0.05(-0.12%)
Mar 09, 2005 41.87 41.87 40.97 40.99 308,100 -1.13(-2.68%)
Mar 08, 2005 42.03 42.23 41.71 42.12 191,800 +0.14(+0.33%)
Mar 07, 2005 42.10 42.15 41.84 41.98 177,300 +0.06(+0.14%)
Mar 04, 2005 41.96 41.96 41.66 41.92 251,400 +0.21(+0.50%)
Mar 03, 2005 41.37 41.82 41.07 41.71 268,400 +0.36(+0.87%)
Mar 02, 2005 41.63 41.76 41.06 41.35 339,500 -0.35(-0.84%)
Mar 01, 2005 41.30 41.98 41.30 41.70 255,700 +0.41(+0.99%)
Feb 28, 2005 41.45 41.52 41.03 41.29 321,000 -0.27(-0.65%)
Feb 25, 2005 41.25 41.56 40.98 41.56 259,700 +0.28(+0.68%)
Feb 24, 2005 40.95 41.29 40.71 41.28 302,600 +0.41(+1.00%)
Feb 23, 2005 40.88 41.03 40.60 40.87 321,900 +0.24(+0.59%)
Feb 22, 2005 41.15 41.48 40.63 40.63 268,500 -0.96(-2.31%)
Feb 18, 2005 42.00 42.18 41.51 41.59 277,200 -0.31(-0.74%)
Feb 17, 2005 41.70 42.03 41.46 41.90 339,200 +0.11(+0.26%)
Feb 16, 2005 41.75 41.95 41.31 41.79 242,000 -0.11(-0.26%)
Feb 15, 2005 41.90 42.02 41.69 41.90 222,600 +0.14(+0.34%)
Feb 14, 2005 41.90 41.96 41.66 41.76 154,900 -0.18(-0.43%)
Feb 11, 2005 42.05 42.22 41.53 41.94 200,200 +0.09(+0.22%)
Feb 10, 2005 41.29 41.87 41.29 41.85 183,500 +0.48(+1.16%)
Feb 09, 2005 41.83 42.01 41.33 41.37 249,800 -0.63(-1.50%)
Feb 08, 2005 42.18 42.21 41.85 42.00 318,400 -0.15(-0.36%)
Feb 07, 2005 42.10 42.50 42.09 42.15 173,900 -0.10(-0.24%)
Feb 04, 2005 42.14 42.32 41.93 42.25 222,300 +0.15(+0.36%)
Feb 03, 2005 42.50 42.69 41.96 42.10 278,800 -0.35(-0.82%)
Feb 02, 2005 42.40 42.49 42.17 42.45 241,600 +0.05(+0.12%)
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.