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

132.61 USD +0.03 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 33.62 33.79 33.41 33.50 367,000 -0.33(-0.98%)
Dec 29, 2005 33.94 34.09 33.70 33.83 283,400 -0.11(-0.32%)
Dec 28, 2005 33.70 34.09 33.64 33.94 316,400 +0.24(+0.71%)
Dec 27, 2005 33.80 33.97 33.70 33.70 375,100 -0.03(-0.09%)
Dec 23, 2005 33.64 33.80 33.50 33.73 123,600 +0.06(+0.18%)
Dec 22, 2005 33.39 33.84 33.31 33.67 356,600 +0.31(+0.93%)
Dec 21, 2005 33.04 33.42 32.99 33.36 567,000 +0.33(+1.00%)
Dec 20, 2005 32.67 33.13 32.55 33.03 690,800 +0.11(+0.33%)
Dec 19, 2005 33.56 33.56 32.91 32.92 553,200 -0.58(-1.73%)
Dec 16, 2005 33.21 33.70 33.45 33.50 507,500 +0.30(+0.90%)
Dec 15, 2005 33.42 33.69 33.01 33.20 373,800 -0.21(-0.63%)
Dec 14, 2005 33.56 33.89 33.38 33.41 272,000 -0.36(-1.07%)
Dec 13, 2005 33.39 33.92 33.39 33.77 480,400 +0.38(+1.14%)
Dec 12, 2005 33.28 33.60 33.21 33.39 358,600 +0.07(+0.21%)
Dec 09, 2005 33.62 33.80 33.30 33.32 486,800 -0.25(-0.74%)
Dec 08, 2005 33.50 33.68 33.36 33.57 509,900 +0.08(+0.24%)
Dec 07, 2005 33.43 33.54 33.23 33.49 420,200 +0.09(+0.27%)
Dec 06, 2005 33.35 33.59 33.25 33.40 425,600 +0.13(+0.39%)
Dec 05, 2005 33.23 33.30 33.00 33.27 391,400 -0.16(-0.48%)
Dec 02, 2005 33.03 34.00 32.92 33.43 635,800 +0.41(+1.24%)
Dec 01, 2005 32.76 33.17 32.62 33.02 439,500 +0.48(+1.48%)
Nov 30, 2005 32.91 33.16 32.53 32.54 495,500 -0.36(-1.09%)
Nov 29, 2005 32.94 33.15 32.73 32.90 336,000 +0.06(+0.18%)
Nov 28, 2005 33.06 33.16 32.83 32.84 331,200 -0.25(-0.76%)
Nov 25, 2005 33.15 33.21 32.90 33.09 123,200 +0.03(+0.09%)
Nov 23, 2005 32.60 33.30 32.47 33.06 681,400 +0.41(+1.26%)
Nov 22, 2005 32.45 32.70 32.27 32.65 1,009,700 +0.70(+2.19%)
Nov 21, 2005 32.60 32.66 31.19 31.95 2,318,700 -0.66(-2.02%)
Nov 18, 2005 32.50 33.30 32.27 32.61 361,600 +0.46(+1.43%)
Nov 17, 2005 32.15 32.19 31.68 32.15 569,400 +0.13(+0.41%)
Nov 16, 2005 32.45 32.45 31.89 32.02 272,200 -0.33(-1.02%)
Nov 15, 2005 32.41 32.85 32.18 32.35 426,000 -0.07(-0.22%)
Nov 14, 2005 32.45 32.60 32.15 32.42 442,800 +0.02(+0.06%)
Nov 11, 2005 32.87 32.93 32.13 32.40 1,357,800 -0.51(-1.55%)
Nov 10, 2005 32.54 33.13 32.44 32.91 357,600 +0.34(+1.04%)
Nov 09, 2005 32.35 32.81 32.24 32.57 276,000 +0.11(+0.34%)
Nov 08, 2005 32.40 32.49 32.07 32.46 358,300 -0.12(-0.37%)
Nov 07, 2005 32.57 32.65 32.38 32.58 278,700 +0.17(+0.52%)
Nov 04, 2005 32.20 32.45 32.18 32.41 375,000 +0.23(+0.71%)
Nov 03, 2005 32.25 32.30 31.40 32.18 1,207,200 -0.27(-0.83%)
Nov 02, 2005 32.69 32.77 32.24 32.45 764,900 -0.20(-0.61%)
Nov 01, 2005 32.91 32.92 32.51 32.65 683,400 -0.34(-1.03%)
Oct 31, 2005 32.71 33.06 32.51 32.99 510,200 +0.28(+0.86%)
Oct 28, 2005 32.34 32.71 32.18 32.71 961,900 +0.47(+1.46%)
Oct 27, 2005 33.08 33.08 32.22 32.24 439,500 -0.95(-2.86%)
Oct 26, 2005 33.38 33.99 32.52 33.19 610,500 -0.18(-0.54%)
Oct 25, 2005 33.75 34.14 33.25 33.37 505,200 -0.55(-1.62%)
Oct 24, 2005 33.25 33.92 33.25 33.92 391,200 +0.82(+2.48%)
Oct 21, 2005 33.75 33.82 33.03 33.10 720,900 -0.45(-1.34%)
Oct 20, 2005 33.86 33.89 33.43 33.55 632,500 -0.30(-0.89%)
Oct 19, 2005 33.80 33.88 33.54 33.85 306,400 +0.06(+0.18%)
Oct 18, 2005 34.02 34.13 33.74 33.79 262,100 -0.19(-0.56%)
Oct 17, 2005 33.91 34.10 33.65 33.98 280,700 -0.02(-0.06%)
Oct 14, 2005 34.11 34.20 33.87 34.00 373,500 -0.09(-0.26%)
Oct 13, 2005 33.73 34.17 33.73 34.09 217,200 +0.51(+1.52%)
Oct 12, 2005 33.90 34.18 33.55 33.58 404,800 -0.43(-1.26%)
Oct 11, 2005 34.40 34.47 33.90 34.01 315,800 -0.40(-1.16%)
Oct 10, 2005 34.74 34.95 34.35 34.41 476,400 -0.19(-0.55%)
Oct 07, 2005 34.20 34.75 34.00 34.60 347,600 +0.63(+1.85%)
Oct 06, 2005 33.92 34.36 33.88 33.97 485,800 +0.02(+0.06%)
Oct 05, 2005 34.53 34.59 33.82 33.95 273,900 -0.68(-1.96%)
Oct 04, 2005 34.90 35.12 34.63 34.63 330,900 -0.17(-0.49%)
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.