Skip to main content

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

96.00 +0.10 (+0.11%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 27.22 27.56 27.17 27.30 461,876 -0.07(-0.26%)
Jul 28, 2005 27.86 27.97 27.32 27.37 1,062,247 -0.39(-1.40%)
Jul 27, 2005 27.14 27.79 27.07 27.76 1,302,284 +0.84(+3.13%)
Jul 26, 2005 26.98 27.07 26.74 26.92 849,158 -0.07(-0.27%)
Jul 25, 2005 26.89 27.06 26.82 26.99 327,272 +0.06(+0.24%)
Jul 22, 2005 26.85 27.06 26.75 26.92 272,542 +0.12(+0.43%)
Jul 21, 2005 26.69 26.93 26.67 26.81 287,544 +0.09(+0.32%)
Jul 20, 2005 26.52 26.97 26.38 26.72 574,116 +0.30(+1.14%)
Jul 19, 2005 26.46 26.59 26.28 26.42 707,053 -0.04(-0.14%)
Jul 18, 2005 26.48 26.82 26.34 26.46 463,960 -0.14(-0.51%)
Jul 15, 2005 26.39 26.69 26.25 26.59 309,214 +0.20(+0.76%)
Jul 14, 2005 26.89 26.98 26.30 26.39 426,315 -0.24(-0.92%)
Jul 13, 2005 26.53 26.64 26.28 26.64 267,263 +0.07(+0.27%)
Jul 12, 2005 26.56 26.65 26.37 26.56 207,254 -0.04(-0.16%)
Jul 11, 2005 26.34 26.77 26.34 26.61 332,273 +0.12(+0.46%)
Jul 08, 2005 25.92 26.52 25.92 26.48 568,143 +0.57(+2.19%)
Jul 07, 2005 25.52 25.96 25.48 25.92 582,589 +0.15(+0.59%)
Jul 06, 2005 25.65 25.96 25.65 25.76 932,365 -0.06(-0.25%)
Jul 05, 2005 25.99 26.08 25.82 25.83 576,616 -0.30(-1.16%)
Jul 01, 2005 26.15 26.24 25.94 26.13 432,566 +0.06(+0.22%)
Jun 30, 2005 26.30 26.43 25.98 26.07 939,172 -0.23(-0.88%)
Jun 29, 2005 26.11 26.38 26.02 26.30 614,122 +0.17(+0.66%)
Jun 28, 2005 25.41 26.16 25.39 26.13 655,656 +0.54(+2.11%)
Jun 27, 2005 25.66 25.66 25.12 25.59 1,430,637 -0.03(-0.11%)
Jun 24, 2005 25.92 25.99 25.62 25.62 1,047,800 -0.30(-1.17%)
Jun 23, 2005 26.16 26.24 25.92 25.92 875,551 -0.27(-1.02%)
Jun 22, 2005 26.41 26.56 26.19 26.19 618,289 -0.30(-1.11%)
Jun 21, 2005 26.69 26.73 26.42 26.48 640,376 -0.42(-1.55%)
Jun 20, 2005 26.93 27.02 26.70 26.90 416,453 -0.17(-0.64%)
Jun 17, 2005 27.36 27.36 26.92 27.07 446,457 -0.01(-0.05%)
Jun 16, 2005 27.20 27.20 26.99 27.09 426,732 -0.05(-0.19%)
Jun 15, 2005 26.67 27.14 26.36 27.14 770,257 +0.14(+0.53%)
Jun 14, 2005 26.92 27.05 26.76 27.00 258,512 -0.03(-0.11%)
Jun 13, 2005 26.85 27.07 26.72 27.02 258,789 +0.14(+0.51%)
Jun 10, 2005 26.61 26.92 26.58 26.89 236,286 +0.23(+0.86%)
Jun 09, 2005 26.96 26.96 26.51 26.66 367,834 -0.30(-1.09%)
Jun 08, 2005 27.18 27.30 26.89 26.95 557,447 +0.03(+0.11%)
Jun 07, 2005 26.56 27.00 26.46 26.92 628,152 +0.43(+1.63%)
Jun 06, 2005 26.42 26.52 25.92 26.49 524,247 -0.04(-0.16%)
Jun 03, 2005 26.82 26.97 26.53 26.54 400,895 -0.31(-1.15%)
Jun 02, 2005 27.04 27.09 26.80 26.84 332,273 -0.21(-0.77%)
Jun 01, 2005 26.70 27.07 26.70 27.05 1,040,577 +0.35(+1.32%)
May 31, 2005 26.85 27.00 26.70 26.70 692,467 -0.15(-0.56%)
May 27, 2005 26.82 27.00 26.72 26.85 422,426 +0.03(+0.11%)
May 26, 2005 27.00 27.00 26.71 26.82 521,191 -0.05(-0.19%)
May 25, 2005 26.97 27.07 26.76 26.87 360,750 -0.10(-0.37%)
May 24, 2005 27.41 27.60 26.96 26.97 847,908 -0.35(-1.27%)
May 23, 2005 27.36 27.48 27.21 27.32 165,025 -0.04(-0.13%)
May 20, 2005 27.51 27.72 27.11 27.36 267,957 -0.05(-0.18%)
May 19, 2005 27.54 27.62 27.20 27.41 311,020 -0.14(-0.50%)
May 18, 2005 26.92 27.56 26.67 27.54 983,207 +0.71(+2.66%)
May 17, 2005 26.67 26.90 26.47 26.83 628,569 +0.05(+0.19%)
May 16, 2005 26.46 26.88 26.38 26.78 494,242 +0.37(+1.42%)
May 13, 2005 26.72 26.77 26.19 26.41 547,862 -0.19(-0.73%)
May 12, 2005 27.69 27.69 26.48 26.60 513,690 -0.54(-1.99%)
May 11, 2005 26.90 27.14 26.78 27.14 517,301 +0.38(+1.43%)
May 10, 2005 26.82 27.04 26.67 26.76 458,126 -0.35(-1.27%)
May 09, 2005 26.74 27.15 26.68 27.10 596,897 +0.24(+0.91%)
May 06, 2005 27.25 27.31 26.83 26.86 319,771 -0.21(-0.77%)
May 05, 2005 27.18 27.26 26.93 27.07 597,869 -0.22(-0.79%)
May 04, 2005 26.99 27.38 26.92 27.28 619,262 +0.30(+1.12%)
May 03, 2005 27.10 27.36 26.95 26.98 710,526 -0.18(-0.66%)
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.