Skip to main content

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

96.17 +0.03 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 38.05 38.23 37.72 38.05 770,674 -0.20(-0.53%)
Sep 27, 2007 37.97 38.38 37.95 38.25 887,497 +0.33(+0.87%)
Sep 26, 2007 37.35 38.02 37.29 37.92 975,011 +0.69(+1.86%)
Sep 25, 2007 37.66 37.84 37.11 37.23 1,368,755 -0.46(-1.22%)
Sep 24, 2007 37.56 38.09 37.41 37.69 1,094,335 +0.04(+0.11%)
Sep 21, 2007 38.32 38.33 37.51 37.65 3,250,223 -0.24(-0.65%)
Sep 20, 2007 37.77 38.09 37.51 37.90 1,279,363 +0.13(+0.34%)
Sep 19, 2007 37.06 37.95 37.05 37.77 1,414,837 +0.78(+2.12%)
Sep 18, 2007 35.76 36.98 35.79 36.98 1,329,788 +1.06(+2.95%)
Sep 17, 2007 35.20 36.28 35.00 35.92 1,481,756 +0.89(+2.53%)
Sep 14, 2007 34.81 35.27 34.48 35.04 834,578 +0.23(+0.66%)
Sep 13, 2007 35.35 35.48 34.36 34.81 1,555,517 -0.42(-1.21%)
Sep 12, 2007 35.38 35.70 34.95 35.23 889,859 +0.00(+0.00%)
Sep 11, 2007 35.18 35.69 35.00 35.23 941,256 +0.24(+0.70%)
Sep 10, 2007 35.18 35.24 34.53 34.99 741,781 -0.10(-0.29%)
Sep 07, 2007 35.89 35.89 35.07 35.09 909,306 -1.05(-2.91%)
Sep 06, 2007 36.13 36.42 35.99 36.14 444,096 +0.07(+0.20%)
Sep 05, 2007 35.92 36.24 35.70 36.07 559,530 -0.13(-0.36%)
Sep 04, 2007 36.31 36.41 35.94 36.20 426,593 +0.04(+0.10%)
Aug 31, 2007 36.07 36.51 35.88 36.16 496,604 +0.30(+0.82%)
Aug 30, 2007 35.83 36.33 35.70 35.86 489,103 -0.13(-0.36%)
Aug 29, 2007 34.90 36.00 34.79 35.99 548,417 +1.20(+3.43%)
Aug 28, 2007 35.53 35.55 34.77 34.80 585,506 -0.86(-2.42%)
Aug 27, 2007 35.92 36.12 35.50 35.66 406,173 -0.40(-1.12%)
Aug 24, 2007 36.07 36.12 35.69 36.07 490,770 -0.09(-0.26%)
Aug 23, 2007 36.10 36.28 35.71 36.16 602,870 +0.30(+0.84%)
Aug 22, 2007 35.20 35.98 35.10 35.86 527,442 +0.82(+2.34%)
Aug 21, 2007 34.23 35.25 34.02 35.04 850,408 +0.06(+0.16%)
Aug 20, 2007 35.20 35.40 34.46 34.98 982,095 -0.21(-0.59%)
Aug 17, 2007 36.35 36.59 35.01 35.19 1,023,074 -0.40(-1.13%)
Aug 16, 2007 35.15 35.67 33.87 35.59 1,627,889 +0.62(+1.77%)
Aug 15, 2007 35.78 36.20 34.91 34.97 898,332 -0.73(-2.04%)
Aug 14, 2007 36.04 36.19 35.70 35.70 938,200 -0.24(-0.68%)
Aug 13, 2007 35.89 36.12 35.46 35.94 819,848 +0.53(+1.48%)
Aug 10, 2007 35.32 36.33 34.75 35.42 1,432,443 -0.10(-0.28%)
Aug 09, 2007 36.56 37.66 35.51 35.52 2,254,375 -1.04(-2.84%)
Aug 08, 2007 34.17 36.74 34.16 36.56 2,379,116 +2.40(+7.02%)
Aug 07, 2007 36.37 36.79 33.76 34.16 2,478,298 -2.33(-6.37%)
Aug 06, 2007 36.14 36.59 35.50 36.48 1,492,035 +0.44(+1.22%)
Aug 03, 2007 36.35 37.18 36.04 36.04 1,403,549 -1.13(-3.04%)
Aug 02, 2007 37.29 37.51 36.97 37.18 1,042,243 -0.06(-0.15%)
Aug 01, 2007 36.07 37.33 35.95 37.23 1,685,398 +1.16(+3.21%)
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%)
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.