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

124.37 +2.14 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 36.10 36.31 35.82 36.10 300,200 +0.10(+0.28%)
Aug 30, 2005 36.18 36.30 35.85 36.00 404,000 -0.14(-0.39%)
Aug 29, 2005 35.79 36.34 35.56 36.14 543,600 +0.36(+1.01%)
Aug 26, 2005 36.06 36.12 35.77 35.78 182,300 -0.27(-0.75%)
Aug 25, 2005 36.07 36.30 35.97 36.05 209,600 +0.07(+0.19%)
Aug 24, 2005 36.39 36.75 35.97 35.98 268,100 -0.40(-1.10%)
Aug 23, 2005 36.85 36.96 36.22 36.38 775,600 -0.47(-1.28%)
Aug 22, 2005 36.80 37.15 36.67 36.85 230,400 -0.03(-0.08%)
Aug 19, 2005 37.19 37.27 36.78 36.88 220,200 -0.07(-0.19%)
Aug 18, 2005 36.91 37.39 36.51 36.95 583,900 -0.17(-0.46%)
Aug 17, 2005 36.67 37.12 36.55 37.12 235,700 +0.32(+0.87%)
Aug 16, 2005 37.32 37.32 36.79 36.80 164,200 -0.60(-1.60%)
Aug 15, 2005 37.08 37.41 36.86 37.40 205,800 +0.24(+0.65%)
Aug 12, 2005 37.65 37.69 37.11 37.16 289,500 -0.57(-1.51%)
Aug 11, 2005 37.70 37.80 37.46 37.73 240,300 +0.11(+0.29%)
Aug 10, 2005 38.00 38.10 37.48 37.62 403,200 -0.36(-0.95%)
Aug 09, 2005 37.70 38.07 37.60 37.98 274,500 +0.38(+1.01%)
Aug 08, 2005 37.86 38.00 37.47 37.60 224,100 -0.25(-0.66%)
Aug 05, 2005 37.75 37.97 37.64 37.85 232,200 -0.09(-0.24%)
Aug 04, 2005 37.90 37.99 37.67 37.94 210,000 -0.03(-0.08%)
Aug 03, 2005 37.65 38.04 37.65 37.97 306,200 +0.20(+0.53%)
Aug 02, 2005 37.73 38.10 37.60 37.77 264,700 +0.06(+0.16%)
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.