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

150.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 52.22 52.98 51.90 52.14 761,200 -0.10(-0.19%)
Jun 28, 2007 51.69 52.63 51.37 52.24 805,300 +0.55(+1.06%)
Jun 27, 2007 50.66 51.79 50.29 51.69 920,200 +0.78(+1.53%)
Jun 26, 2007 50.87 51.13 50.69 50.91 576,100 +0.41(+0.81%)
Jun 25, 2007 50.72 51.29 50.40 50.50 700,900 -0.27(-0.53%)
Jun 22, 2007 51.42 51.42 50.57 50.77 712,900 -0.66(-1.28%)
Jun 21, 2007 51.27 51.49 50.62 51.43 475,400 +0.16(+0.31%)
Jun 20, 2007 52.20 52.22 51.27 51.27 505,900 -0.85(-1.63%)
Jun 19, 2007 51.85 52.12 51.60 52.12 310,200 +0.07(+0.13%)
Jun 18, 2007 51.85 52.15 51.74 52.05 413,800 +0.28(+0.54%)
Jun 15, 2007 52.40 52.49 51.71 51.77 572,200 -0.35(-0.67%)
Jun 14, 2007 52.34 52.48 51.72 52.12 486,400 +0.17(+0.33%)
Jun 13, 2007 50.70 51.95 50.56 51.95 827,200 +1.31(+2.59%)
Jun 12, 2007 50.45 51.04 50.35 50.64 739,100 -0.04(-0.08%)
Jun 11, 2007 50.43 50.80 50.24 50.68 373,200 +0.26(+0.52%)
Jun 08, 2007 50.00 50.43 49.47 50.42 644,300 +0.77(+1.55%)
Jun 07, 2007 50.61 50.68 49.65 49.65 540,900 -1.05(-2.07%)
Jun 06, 2007 51.33 51.35 50.70 50.70 311,000 -0.73(-1.42%)
Jun 05, 2007 51.25 51.72 51.07 51.43 342,300 +0.09(+0.18%)
Jun 04, 2007 51.41 51.54 50.99 51.34 317,800 -0.11(-0.21%)
Jun 01, 2007 51.41 51.69 51.27 51.45 455,700 +0.12(+0.23%)
May 31, 2007 51.10 51.59 50.88 51.33 532,100 +0.23(+0.45%)
May 30, 2007 51.09 51.27 50.85 51.10 532,300 +0.02(+0.04%)
May 29, 2007 51.43 51.74 51.01 51.08 342,500 -0.35(-0.68%)
May 25, 2007 50.46 51.73 50.45 51.43 498,000 +1.17(+2.33%)
May 24, 2007 51.60 51.83 50.21 50.26 553,200 -1.28(-2.48%)
May 23, 2007 51.92 52.35 51.47 51.54 323,900 -0.38(-0.73%)
May 22, 2007 51.45 51.93 51.42 51.92 640,600 +0.17(+0.33%)
May 21, 2007 51.03 51.79 50.99 51.75 559,200 +0.78(+1.53%)
May 18, 2007 51.28 51.44 50.81 50.97 349,300 -0.03(-0.06%)
May 17, 2007 50.80 51.19 50.77 51.00 357,200 +0.08(+0.16%)
May 16, 2007 51.30 51.53 50.85 50.92 404,800 -0.30(-0.59%)
May 15, 2007 50.88 51.57 50.77 51.22 549,500 +0.33(+0.65%)
May 14, 2007 51.03 51.28 50.63 50.89 377,400 -0.14(-0.27%)
May 11, 2007 50.84 51.24 50.71 51.03 490,500 -0.04(-0.08%)
May 10, 2007 51.68 51.76 50.94 51.07 489,900 -0.66(-1.28%)
May 09, 2007 51.75 52.02 51.32 51.73 611,500 -0.05(-0.10%)
May 08, 2007 52.08 52.19 51.57 51.78 553,200 -0.29(-0.56%)
May 07, 2007 51.86 52.63 51.82 52.07 618,700 +0.21(+0.40%)
May 04, 2007 52.75 52.99 51.53 51.86 921,930 -0.89(-1.69%)
May 03, 2007 50.25 52.88 50.17 52.75 2,635,400 +4.25(+8.76%)
May 02, 2007 48.38 48.84 48.33 48.50 742,600 +0.20(+0.41%)
May 01, 2007 48.60 48.84 48.16 48.30 476,200 -0.37(-0.76%)
Apr 30, 2007 48.78 49.15 48.60 48.67 436,900 +0.02(+0.04%)
Apr 27, 2007 48.91 48.91 48.37 48.65 665,800 -0.30(-0.61%)
Apr 26, 2007 49.31 49.36 48.66 48.95 394,000 -0.41(-0.83%)
Apr 25, 2007 48.20 49.45 48.18 49.36 578,700 +1.22(+2.53%)
Apr 24, 2007 48.40 48.60 47.88 48.14 317,400 -0.34(-0.70%)
Apr 23, 2007 49.00 49.00 48.28 48.48 361,900 +0.04(+0.08%)
Apr 20, 2007 48.25 48.56 48.05 48.44 361,600 +0.42(+0.87%)
Apr 19, 2007 47.85 48.15 47.57 48.02 226,000 -0.05(-0.10%)
Apr 18, 2007 48.29 48.33 47.85 48.07 268,200 -0.22(-0.46%)
Apr 17, 2007 48.39 48.63 48.11 48.29 201,100 -0.04(-0.08%)
Apr 16, 2007 47.80 48.33 47.66 48.33 259,600 +0.66(+1.38%)
Apr 13, 2007 47.94 48.06 47.60 47.67 224,400 -0.27(-0.56%)
Apr 12, 2007 47.35 47.94 47.19 47.94 313,300 +0.62(+1.31%)
Apr 11, 2007 47.59 47.65 47.21 47.32 264,600 -0.45(-0.94%)
Apr 10, 2007 47.98 48.04 47.73 47.77 154,300 -0.16(-0.33%)
Apr 09, 2007 47.61 48.11 47.61 47.93 225,700 +0.32(+0.67%)
Apr 05, 2007 47.70 47.76 47.43 47.61 171,900 -0.10(-0.21%)
Apr 04, 2007 47.81 48.03 47.62 47.71 261,000 -0.09(-0.19%)
Apr 03, 2007 47.25 47.91 47.19 47.80 338,000 +0.66(+1.40%)
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.