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 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%)
Sep 01, 2005 27.49 27.82 27.30 27.40 495,220 -0.15(-0.55%)
Aug 31, 2005 27.55 27.72 27.34 27.55 393,294 +0.08(+0.28%)
Aug 30, 2005 27.62 27.71 27.36 27.48 529,283 -0.11(-0.39%)
Aug 29, 2005 27.32 27.74 27.14 27.59 712,174 +0.27(+1.01%)
Aug 26, 2005 27.52 27.57 27.30 27.31 238,832 -0.21(-0.75%)
Aug 25, 2005 27.53 27.71 27.46 27.52 274,598 +0.05(+0.19%)
Aug 24, 2005 27.78 28.05 27.46 27.46 351,239 -0.31(-1.10%)
Aug 23, 2005 28.13 28.21 27.65 27.77 1,016,119 -0.36(-1.28%)
Aug 22, 2005 28.09 28.36 27.99 28.13 301,848 -0.02(-0.08%)
Aug 19, 2005 28.39 28.45 28.07 28.15 288,485 -0.05(-0.19%)
Aug 18, 2005 28.17 28.54 27.87 28.20 764,971 -0.13(-0.46%)
Aug 17, 2005 27.99 28.33 27.90 28.33 308,792 +0.24(+0.87%)
Aug 16, 2005 28.49 28.49 28.08 28.09 215,119 -0.46(-1.60%)
Aug 15, 2005 28.30 28.55 28.14 28.55 269,620 +0.18(+0.65%)
Aug 12, 2005 28.74 28.77 28.33 28.36 379,276 -0.44(-1.51%)
Aug 11, 2005 28.78 28.85 28.59 28.80 314,818 +0.08(+0.29%)
Aug 10, 2005 29.01 29.08 28.61 28.72 528,235 -0.27(-0.95%)
Aug 09, 2005 28.78 29.06 28.70 28.99 359,624 +0.29(+1.01%)
Aug 08, 2005 28.90 29.01 28.60 28.70 293,595 -0.19(-0.66%)
Aug 05, 2005 28.81 28.98 28.73 28.89 304,206 -0.07(-0.24%)
Aug 04, 2005 28.93 29.00 28.75 28.96 275,122 -0.02(-0.08%)
Aug 03, 2005 28.74 29.04 28.74 28.98 401,154 +0.15(+0.53%)
Aug 02, 2005 28.80 29.08 28.70 28.83 346,785 +0.05(+0.16%)
Aug 01, 2005 28.80 28.99 28.55 28.78 538,454 -0.16(-0.55%)
Jul 29, 2005 28.86 29.23 28.81 28.94 435,610 -0.08(-0.26%)
Jul 28, 2005 29.54 29.65 28.97 29.02 1,001,838 -0.41(-1.40%)
Jul 27, 2005 28.78 29.46 28.70 29.43 1,228,225 +0.89(+3.13%)
Jul 26, 2005 28.61 28.70 28.36 28.54 800,868 -0.08(-0.27%)
Jul 25, 2005 28.51 28.69 28.43 28.62 308,661 +0.07(+0.24%)
Jul 22, 2005 28.47 28.69 28.36 28.55 257,043 +0.12(+0.43%)
Jul 21, 2005 28.30 28.55 28.28 28.43 271,192 +0.09(+0.32%)
Jul 20, 2005 28.12 28.59 27.97 28.33 541,467 +0.32(+1.14%)
Jul 19, 2005 28.05 28.20 27.87 28.01 666,844 -0.04(-0.14%)
Jul 18, 2005 28.08 28.43 27.93 28.05 437,575 -0.15(-0.51%)
Jul 15, 2005 27.98 28.30 27.84 28.20 291,629 +0.21(+0.76%)
Jul 14, 2005 28.51 28.61 27.89 27.98 402,071 -0.26(-0.92%)
Jul 13, 2005 28.13 28.24 27.86 28.24 252,064 +0.08(+0.27%)
Jul 12, 2005 28.16 28.26 27.96 28.17 195,467 -0.05(-0.16%)
Jul 11, 2005 27.93 28.38 27.93 28.21 313,377 +0.13(+0.46%)
Jul 08, 2005 27.48 28.12 27.48 28.08 535,833 +0.60(+2.19%)
Jul 07, 2005 27.06 27.52 27.01 27.48 549,458 +0.16(+0.59%)
Jul 06, 2005 27.20 27.52 27.20 27.32 879,343 -0.07(-0.25%)
Jul 05, 2005 27.55 27.65 27.38 27.39 543,825 -0.32(-1.16%)
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.