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

148.09 USD +1.75 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 35.28 35.75 35.15 35.59 629,100 +0.30(+0.85%)
May 30, 2006 35.45 35.65 35.24 35.29 317,500 -0.33(-0.93%)
May 26, 2006 35.31 35.75 35.31 35.62 264,300 +0.42(+1.19%)
May 25, 2006 35.56 35.62 35.07 35.20 488,600 -0.29(-0.82%)
May 24, 2006 35.00 35.59 34.70 35.49 730,200 +0.46(+1.31%)
May 23, 2006 35.50 35.71 35.03 35.03 562,000 -0.37(-1.05%)
May 22, 2006 35.50 35.68 35.28 35.40 647,400 -0.14(-0.39%)
May 19, 2006 35.51 35.68 35.26 35.54 401,200 +0.04(+0.11%)
May 18, 2006 35.35 35.73 35.25 35.50 335,900 +0.10(+0.28%)
May 17, 2006 35.65 35.82 35.40 35.40 507,400 -0.35(-0.98%)
May 16, 2006 35.85 35.93 35.66 35.75 400,200 -0.17(-0.47%)
May 15, 2006 35.75 35.96 35.50 35.92 351,200 +0.16(+0.45%)
May 12, 2006 36.07 36.07 35.73 35.76 381,300 -0.31(-0.86%)
May 11, 2006 35.95 36.18 35.95 36.07 471,500 +0.10(+0.28%)
May 10, 2006 36.00 36.15 35.90 35.97 389,200 -0.03(-0.08%)
May 09, 2006 36.08 36.18 35.74 36.00 403,800 -0.04(-0.11%)
May 08, 2006 36.20 36.40 35.99 36.04 286,300 -0.14(-0.39%)
May 05, 2006 35.68 36.25 35.60 36.18 623,000 +0.51(+1.43%)
May 04, 2006 35.67 36.10 35.59 35.67 344,900 +0.07(+0.20%)
May 03, 2006 35.55 35.65 35.35 35.60 544,300 +0.00(+0.00%)
May 02, 2006 35.53 35.82 35.51 35.60 259,400 +0.02(+0.06%)
May 01, 2006 35.45 35.91 35.38 35.58 404,200 +0.25(+0.71%)
Apr 28, 2006 36.15 36.26 35.32 35.33 875,600 -0.93(-2.56%)
Apr 27, 2006 37.50 38.84 36.21 36.26 1,669,600 +0.54(+1.51%)
Apr 26, 2006 36.30 36.46 35.04 35.72 1,469,900 -0.63(-1.73%)
Apr 25, 2006 36.00 36.35 35.86 36.35 967,300 +0.44(+1.23%)
Apr 24, 2006 35.60 35.92 35.53 35.91 588,000 +0.31(+0.87%)
Apr 21, 2006 34.85 35.75 34.78 35.60 931,500 +1.06(+3.07%)
Apr 20, 2006 34.61 34.85 34.25 34.54 232,000 -0.07(-0.20%)
Apr 19, 2006 34.25 34.61 34.18 34.61 311,400 +0.34(+0.99%)
Apr 18, 2006 33.89 34.35 33.79 34.27 486,000 +0.44(+1.30%)
Apr 17, 2006 33.79 34.05 33.71 33.83 280,600 +0.04(+0.12%)
Apr 13, 2006 33.65 33.88 33.65 33.79 240,300 +0.14(+0.42%)
Apr 12, 2006 33.66 33.80 33.61 33.65 336,500 +0.02(+0.06%)
Apr 11, 2006 33.88 34.09 33.46 33.63 469,900 -0.17(-0.50%)
Apr 10, 2006 33.78 33.89 33.63 33.80 303,100 +0.02(+0.06%)
Apr 07, 2006 34.05 34.06 33.69 33.78 1,105,100 -0.27(-0.79%)
Apr 06, 2006 34.10 34.22 33.94 34.05 771,300 -0.05(-0.15%)
Apr 05, 2006 34.08 34.20 33.95 34.10 947,800 -0.05(-0.15%)
Apr 04, 2006 34.13 34.29 34.02 34.15 286,100 -0.09(-0.26%)
Apr 03, 2006 34.25 34.80 34.13 34.24 666,500 -0.08(-0.23%)
Mar 31, 2006 34.59 34.64 34.30 34.32 326,300 -0.31(-0.90%)
Mar 30, 2006 34.70 34.91 34.51 34.63 258,100 -0.13(-0.37%)
Mar 29, 2006 34.34 34.84 34.15 34.76 442,300 +0.39(+1.13%)
Mar 28, 2006 34.63 34.79 34.19 34.37 490,700 -0.25(-0.72%)
Mar 27, 2006 34.70 34.74 34.51 34.62 221,600 -0.14(-0.40%)
Mar 24, 2006 34.80 35.00 34.46 34.76 439,500 -0.08(-0.23%)
Mar 23, 2006 34.77 35.02 34.50 34.84 410,700 +0.01(+0.03%)
Mar 22, 2006 34.54 34.94 34.52 34.83 341,000 +0.33(+0.96%)
Mar 21, 2006 35.10 35.13 34.37 34.50 513,200 -0.68(-1.93%)
Mar 20, 2006 34.78 35.40 34.70 35.18 427,000 +0.35(+1.00%)
Mar 17, 2006 34.73 34.91 34.52 34.83 463,000 +0.15(+0.43%)
Mar 16, 2006 34.83 35.15 34.47 34.68 495,400 -0.28(-0.80%)
Mar 15, 2006 34.88 35.21 34.86 34.96 556,800 -0.06(-0.17%)
Mar 14, 2006 34.78 35.16 34.63 35.02 330,600 +0.13(+0.37%)
Mar 13, 2006 34.97 35.18 34.79 34.89 302,600 -0.10(-0.29%)
Mar 10, 2006 34.70 35.08 34.68 34.99 277,100 +0.25(+0.72%)
Mar 09, 2006 34.69 35.14 34.25 34.74 345,800 -0.06(-0.17%)
Mar 08, 2006 35.06 35.24 34.70 34.80 791,900 -0.26(-0.74%)
Mar 07, 2006 35.25 35.30 34.95 35.06 457,700 -0.23(-0.65%)
Mar 06, 2006 35.61 35.65 35.17 35.29 507,800 -0.38(-1.07%)
Mar 03, 2006 34.89 36.03 34.89 35.67 991,500 +0.78(+2.24%)
Mar 02, 2006 34.70 35.02 34.55 34.89 551,100 +0.14(+0.40%)
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.