Skip to main content

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

95.21 -0.51 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 35.54 36.94 36.07 36.07 1,429,248 +0.53(+1.50%)
Jul 30, 2007 35.17 35.58 35.02 35.54 1,122,117 +0.37(+1.06%)
Jul 27, 2007 36.25 36.32 35.17 35.17 1,467,031 -1.08(-2.98%)
Jul 26, 2007 36.17 36.51 35.76 36.25 1,791,526 +0.20(+0.56%)
Jul 25, 2007 36.71 36.71 35.71 36.04 1,035,576 -0.58(-1.59%)
Jul 24, 2007 37.38 37.60 36.59 36.63 626,485 -0.87(-2.32%)
Jul 23, 2007 37.48 37.68 37.36 37.50 469,516 +0.18(+0.48%)
Jul 20, 2007 38.29 38.34 37.30 37.32 929,865 -0.98(-2.56%)
Jul 19, 2007 37.97 38.32 37.80 38.30 486,463 +0.42(+1.12%)
Jul 18, 2007 38.01 38.05 37.51 37.87 754,838 -0.16(-0.42%)
Jul 17, 2007 38.41 38.55 38.03 38.03 646,627 -0.28(-0.73%)
Jul 16, 2007 38.73 38.79 38.24 38.31 517,024 -0.51(-1.32%)
Jul 13, 2007 38.80 38.94 38.59 38.82 521,235 +0.03(+0.07%)
Jul 12, 2007 37.97 38.79 37.77 38.79 891,526 +1.02(+2.71%)
Jul 11, 2007 37.43 37.93 37.42 37.77 538,277 +0.37(+1.00%)
Jul 10, 2007 37.54 37.97 37.28 37.40 1,028,769 -0.42(-1.12%)
Jul 09, 2007 37.84 38.02 37.59 37.82 547,028 -0.01(-0.04%)
Jul 06, 2007 37.81 38.09 37.69 37.84 774,424 +0.04(+0.10%)
Jul 05, 2007 38.15 38.19 37.77 37.80 791,510 -0.36(-0.94%)
Jul 03, 2007 37.78 38.18 37.92 38.16 378,669 +0.10(+0.26%)
Jul 02, 2007 37.79 38.11 37.74 38.06 534,665 +0.53(+1.40%)
Jun 29, 2007 37.59 38.14 37.36 37.53 1,057,385 -0.07(-0.19%)
Jun 28, 2007 37.21 37.89 36.98 37.61 1,118,644 +0.40(+1.06%)
Jun 27, 2007 36.47 37.28 36.20 37.21 1,278,252 +0.56(+1.53%)
Jun 26, 2007 36.62 36.81 36.49 36.65 800,262 +0.30(+0.81%)
Jun 25, 2007 36.51 36.92 36.28 36.35 973,622 -0.19(-0.53%)
Jun 22, 2007 37.02 37.02 36.40 36.55 990,291 -0.48(-1.28%)
Jun 21, 2007 36.91 37.07 36.44 37.02 660,379 +0.12(+0.31%)
Jun 20, 2007 37.58 37.59 36.91 36.91 702,747 -0.61(-1.63%)
Jun 19, 2007 37.33 37.52 37.15 37.52 430,899 +0.05(+0.13%)
Jun 18, 2007 37.33 37.54 37.25 37.47 574,810 +0.20(+0.54%)
Jun 15, 2007 37.72 37.79 37.23 37.27 794,844 -0.25(-0.67%)
Jun 14, 2007 37.68 37.78 37.23 37.52 675,659 +0.12(+0.33%)
Jun 13, 2007 36.50 37.40 36.40 37.40 1,149,066 +0.94(+2.59%)
Jun 12, 2007 36.32 36.74 36.25 36.46 1,026,686 -0.03(-0.08%)
Jun 11, 2007 36.30 36.57 36.17 36.48 518,413 +0.19(+0.52%)
Jun 08, 2007 35.99 36.30 35.61 36.30 894,999 +0.55(+1.55%)
Jun 07, 2007 36.43 36.48 35.74 35.74 751,365 -0.76(-2.07%)
Jun 06, 2007 36.95 36.97 36.50 36.50 432,011 -0.53(-1.42%)
Jun 05, 2007 36.89 37.23 36.76 37.02 475,489 +0.06(+0.18%)
Jun 04, 2007 37.01 37.10 36.71 36.96 441,456 -0.08(-0.21%)
Jun 01, 2007 37.01 37.21 36.91 37.04 633,014 +0.09(+0.23%)
May 31, 2007 36.79 37.14 36.63 36.95 739,141 +0.17(+0.45%)
May 30, 2007 36.78 36.91 36.61 36.79 739,419 +0.01(+0.04%)
May 29, 2007 37.02 37.25 36.72 36.77 475,767 -0.25(-0.68%)
May 25, 2007 36.33 37.24 36.32 37.02 691,773 +0.84(+2.33%)
May 24, 2007 37.15 37.31 36.15 36.18 768,451 -0.92(-2.48%)
May 23, 2007 37.38 37.69 37.05 37.10 449,930 -0.27(-0.73%)
May 22, 2007 37.04 37.38 37.02 37.38 889,859 +0.12(+0.33%)
May 21, 2007 36.74 37.28 36.71 37.25 776,786 +0.56(+1.53%)
May 18, 2007 36.92 37.03 36.58 36.69 485,213 -0.02(-0.06%)
May 17, 2007 36.57 36.85 36.55 36.71 496,187 +0.06(+0.16%)
May 16, 2007 36.93 37.10 36.61 36.66 562,308 -0.22(-0.59%)
May 15, 2007 36.63 37.12 36.55 36.87 763,312 +0.24(+0.65%)
May 14, 2007 36.74 36.92 36.45 36.64 524,247 -0.10(-0.27%)
May 11, 2007 36.60 36.89 36.51 36.74 681,355 -0.03(-0.08%)
May 10, 2007 37.20 37.26 36.67 36.76 680,521 -0.48(-1.28%)
May 09, 2007 37.25 37.45 36.94 37.24 849,436 -0.04(-0.10%)
May 08, 2007 37.49 37.57 37.12 37.28 768,451 -0.21(-0.56%)
May 07, 2007 37.33 37.89 37.30 37.48 859,438 +0.15(+0.40%)
May 04, 2007 37.97 38.15 37.10 37.33 1,280,655 -0.64(-1.69%)
May 03, 2007 36.17 38.07 36.12 37.97 3,660,842 +3.06(+8.76%)
May 02, 2007 34.83 35.16 34.79 34.91 1,031,547 +0.14(+0.41%)
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.