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

149.16 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 39.70 39.80 39.44 39.54 460,600 -0.08(-0.20%)
Sep 28, 2006 39.55 39.81 39.42 39.62 364,200 +0.12(+0.30%)
Sep 27, 2006 39.78 39.95 39.46 39.50 329,000 -0.25(-0.63%)
Sep 26, 2006 39.00 39.93 39.00 39.75 557,700 +0.58(+1.48%)
Sep 25, 2006 39.09 39.43 38.87 39.17 332,600 +0.18(+0.46%)
Sep 22, 2006 39.09 39.30 38.95 38.99 220,000 -0.04(-0.10%)
Sep 21, 2006 39.47 39.64 39.03 39.03 271,000 -0.40(-1.01%)
Sep 20, 2006 39.45 39.80 39.08 39.43 350,100 +0.00(+0.00%)
Sep 19, 2006 39.11 39.52 38.86 39.43 412,100 +0.09(+0.23%)
Sep 18, 2006 39.63 39.81 39.25 39.34 394,300 -0.41(-1.03%)
Sep 15, 2006 39.60 39.85 39.32 39.75 380,400 +0.43(+1.09%)
Sep 14, 2006 39.20 39.58 39.08 39.32 415,400 +0.08(+0.20%)
Sep 13, 2006 39.05 39.49 38.96 39.24 414,500 +0.11(+0.28%)
Sep 12, 2006 38.75 39.25 38.57 39.13 861,200 +0.44(+1.14%)
Sep 11, 2006 39.00 39.05 38.40 38.69 361,000 -0.31(-0.79%)
Sep 08, 2006 38.66 39.16 38.57 39.00 335,400 +0.35(+0.91%)
Sep 07, 2006 39.09 39.11 38.53 38.65 419,200 -0.40(-1.02%)
Sep 06, 2006 39.52 39.53 38.88 39.05 622,500 -0.48(-1.21%)
Sep 05, 2006 39.49 39.65 39.20 39.53 386,500 -0.03(-0.08%)
Sep 01, 2006 39.77 39.96 39.39 39.56 423,200 -0.21(-0.53%)
Aug 31, 2006 39.34 39.87 39.33 39.77 709,000 +0.42(+1.07%)
Aug 30, 2006 39.30 39.52 39.28 39.35 517,800 +0.17(+0.43%)
Aug 29, 2006 38.70 39.30 38.46 39.18 550,100 +0.40(+1.03%)
Aug 28, 2006 38.47 39.11 38.30 38.78 669,400 +0.22(+0.57%)
Aug 25, 2006 38.50 38.76 38.35 38.56 413,600 -0.08(-0.21%)
Aug 24, 2006 38.28 38.74 38.25 38.64 403,200 +0.30(+0.78%)
Aug 23, 2006 38.70 38.71 38.26 38.34 373,600 -0.44(-1.13%)
Aug 22, 2006 38.58 38.89 38.41 38.78 375,600 +0.12(+0.31%)
Aug 21, 2006 38.57 38.87 38.36 38.66 524,900 -0.11(-0.28%)
Aug 18, 2006 38.66 38.93 38.40 38.77 373,600 +0.16(+0.41%)
Aug 17, 2006 38.32 38.78 38.25 38.61 430,600 +0.06(+0.16%)
Aug 16, 2006 38.43 38.72 38.20 38.55 367,600 +0.24(+0.63%)
Aug 15, 2006 37.75 38.50 37.73 38.31 695,200 +0.77(+2.05%)
Aug 14, 2006 38.97 38.97 37.45 37.54 801,200 -0.93(-2.42%)
Aug 11, 2006 38.20 38.50 38.11 38.47 561,700 +0.14(+0.37%)
Aug 10, 2006 37.66 38.40 37.60 38.33 578,000 +0.68(+1.81%)
Aug 09, 2006 38.05 38.07 37.55 37.65 313,700 -0.16(-0.42%)
Aug 08, 2006 38.00 38.28 37.77 37.81 570,200 -0.11(-0.29%)
Aug 07, 2006 37.43 37.95 37.27 37.92 496,800 +0.50(+1.34%)
Aug 04, 2006 37.50 37.67 37.06 37.42 337,100 +0.12(+0.32%)
Aug 03, 2006 37.14 37.40 36.85 37.30 352,400 +0.16(+0.43%)
Aug 02, 2006 36.79 37.50 36.70 37.14 338,400 +0.34(+0.92%)
Aug 01, 2006 36.80 36.98 36.68 36.80 320,300 -0.20(-0.54%)
Jul 31, 2006 36.95 37.19 36.79 37.00 497,600 +0.05(+0.14%)
Jul 28, 2006 36.76 37.42 36.76 36.95 461,800 +0.19(+0.52%)
Jul 27, 2006 37.02 37.16 36.25 36.76 379,700 -0.25(-0.68%)
Jul 26, 2006 35.25 37.50 35.25 37.01 1,201,300 +1.76(+4.99%)
Jul 25, 2006 35.03 35.32 34.75 35.25 278,700 +0.26(+0.74%)
Jul 24, 2006 34.65 35.07 34.57 34.99 215,700 +0.46(+1.33%)
Jul 21, 2006 34.73 34.73 34.32 34.53 282,300 -0.07(-0.20%)
Jul 20, 2006 35.20 35.43 34.56 34.60 261,100 -0.64(-1.82%)
Jul 19, 2006 34.87 35.33 34.60 35.24 420,100 +0.45(+1.29%)
Jul 18, 2006 34.59 34.87 34.56 34.79 223,900 +0.21(+0.61%)
Jul 17, 2006 34.49 34.78 34.46 34.58 249,100 +0.00(+0.00%)
Jul 14, 2006 34.72 34.77 34.35 34.58 333,900 -0.16(-0.46%)
Jul 13, 2006 34.65 35.04 34.51 34.74 386,900 +0.11(+0.32%)
Jul 12, 2006 34.94 35.12 34.53 34.63 221,900 -0.30(-0.86%)
Jul 11, 2006 34.80 34.98 34.58 34.93 145,700 +0.05(+0.14%)
Jul 10, 2006 34.65 35.02 34.52 34.88 163,000 +0.23(+0.66%)
Jul 07, 2006 34.73 34.95 34.46 34.65 220,900 -0.07(-0.20%)
Jul 06, 2006 35.04 35.10 34.55 34.72 464,700 -0.31(-0.88%)
Jul 05, 2006 35.20 35.21 34.88 35.03 184,500 -0.30(-0.85%)
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.