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

85.99 +0.35 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 31.08 31.16 30.80 30.97 205,700 -0.15(-0.49%)
Dec 30, 2004 31.10 31.23 30.82 31.12 286,901 +0.20(+0.65%)
Dec 29, 2004 30.87 31.00 30.60 30.92 241,666 -0.09(-0.30%)
Dec 28, 2004 30.65 31.14 30.65 31.01 236,548 +0.27(+0.89%)
Dec 27, 2004 30.82 31.01 30.56 30.74 248,998 -0.09(-0.28%)
Dec 23, 2004 30.72 30.85 30.20 30.82 309,588 +0.24(+0.78%)
Dec 22, 2004 30.83 30.93 30.53 30.59 463,690 -0.11(-0.35%)
Dec 21, 2004 30.74 30.74 30.31 30.69 272,100 -0.17(-0.54%)
Dec 20, 2004 30.72 30.98 30.69 30.86 541,571 +0.21(+0.68%)
Dec 17, 2004 30.58 30.72 30.48 30.65 570,621 -0.12(-0.38%)
Dec 16, 2004 30.24 30.80 30.23 30.77 688,066 +0.37(+1.21%)
Dec 15, 2004 30.29 30.41 29.85 30.40 533,410 -0.03(-0.09%)
Dec 14, 2004 30.00 30.50 29.89 30.43 435,055 +0.50(+1.67%)
Dec 13, 2004 29.92 30.00 29.60 29.93 295,616 +0.01(+0.02%)
Dec 10, 2004 29.91 30.07 29.68 29.92 516,948 -0.04(-0.12%)
Dec 09, 2004 29.71 29.97 29.62 29.96 871,909 +0.26(+0.88%)
Dec 08, 2004 29.65 29.79 29.57 29.70 458,987 +0.06(+0.20%)
Dec 07, 2004 29.71 29.75 29.57 29.64 879,241 -0.01(-0.05%)
Dec 06, 2004 29.75 29.78 29.46 29.65 432,012 -0.09(-0.32%)
Dec 03, 2004 29.77 29.80 29.60 29.75 476,555 +0.01(+0.02%)
Dec 02, 2004 29.60 29.78 29.59 29.74 817,268 -0.04(-0.15%)
Dec 01, 2004 29.44 29.80 29.30 29.78 910,089 +0.51(+1.73%)
Nov 30, 2004 29.24 29.46 29.01 29.28 514,735 -0.08(-0.27%)
Nov 29, 2004 29.31 29.47 29.00 29.36 662,059 +0.18(+0.62%)
Nov 26, 2004 29.27 29.36 29.10 29.18 134,459 -0.09(-0.32%)
Nov 24, 2004 29.13 29.34 28.96 29.27 618,899 +0.12(+0.40%)
Nov 23, 2004 29.28 29.29 28.94 29.15 447,920 +0.01(+0.05%)
Nov 22, 2004 29.02 29.18 28.92 29.14 415,965 -0.03(-0.10%)
Nov 19, 2004 29.28 29.33 28.77 29.17 1,091,167 -0.52(-1.75%)
Nov 18, 2004 29.70 29.73 29.39 29.69 404,760 +0.09(+0.32%)
Nov 17, 2004 29.34 29.71 29.28 29.60 479,875 +0.26(+0.89%)
Nov 16, 2004 29.57 29.67 29.15 29.34 445,430 -0.20(-0.69%)
Nov 15, 2004 29.52 29.70 29.34 29.54 586,668 -0.14(-0.46%)
Nov 12, 2004 29.23 29.71 29.07 29.67 791,123 +0.51(+1.74%)
Nov 11, 2004 28.65 29.20 28.65 29.17 1,172,091 +0.46(+1.61%)
Nov 10, 2004 28.45 28.79 28.29 28.71 650,024 +0.26(+0.92%)
Nov 09, 2004 28.19 28.47 28.12 28.45 548,626 +0.25(+0.90%)
Nov 08, 2004 28.30 28.34 28.14 28.19 507,818 -0.29(-1.02%)
Nov 05, 2004 28.34 28.61 28.34 28.48 922,954 +0.30(+1.08%)
Nov 04, 2004 27.69 28.19 27.63 28.18 401,855 +0.41(+1.48%)
Nov 03, 2004 27.90 28.11 27.59 27.77 376,264 +0.01(+0.03%)
Nov 02, 2004 27.82 28.17 27.72 27.76 631,211 -0.06(-0.21%)
Nov 01, 2004 28.16 28.16 27.17 27.82 758,892 -0.41(-1.46%)
Oct 29, 2004 27.36 28.27 27.33 28.23 805,233 +0.90(+3.31%)
Oct 28, 2004 28.30 28.31 26.11 27.33 1,276,809 -1.06(-3.72%)
Oct 27, 2004 28.16 28.44 27.94 28.38 514,320 +0.17(+0.59%)
Oct 26, 2004 27.65 28.24 27.43 28.21 2,265,610 +0.67(+2.44%)
Oct 25, 2004 27.40 27.61 27.09 27.54 311,524 +0.03(+0.11%)
Oct 22, 2004 27.35 27.62 27.25 27.51 368,794 +0.24(+0.87%)
Oct 21, 2004 27.09 27.40 26.91 27.27 172,085 +0.09(+0.32%)
Oct 20, 2004 27.05 27.22 26.78 27.19 248,030 +0.20(+0.75%)
Oct 19, 2004 27.40 27.51 26.92 26.99 427,585 -0.48(-1.76%)
Oct 18, 2004 27.43 27.56 27.15 27.47 242,081 -0.06(-0.21%)
Oct 15, 2004 27.58 28.00 27.48 27.53 311,939 +0.14(+0.50%)
Oct 14, 2004 27.33 27.56 27.30 27.39 343,203 -0.04(-0.13%)
Oct 13, 2004 27.76 27.76 27.35 27.43 553,883 -0.30(-1.09%)
Oct 12, 2004 27.72 27.81 27.58 27.73 571,590 -0.04(-0.16%)
Oct 11, 2004 27.69 27.87 27.65 27.77 250,796 +0.09(+0.31%)
Oct 08, 2004 27.61 27.88 27.46 27.69 354,684 -0.08(-0.29%)
Oct 07, 2004 28.02 28.02 27.72 27.77 276,526 -0.25(-0.88%)
Oct 06, 2004 27.99 28.09 27.90 28.01 167,797 +0.03(+0.10%)
Oct 05, 2004 27.93 28.14 27.93 27.98 369,762 -0.03(-0.10%)
Oct 04, 2004 28.01 28.08 27.83 28.01 504,360 -0.01(-0.05%)
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.