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

85.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 25.23 25.45 25.16 25.28 250,381 +0.00(+0.00%)
Mar 28, 2002 25.23 25.45 25.16 25.28 249,966 -0.02(-0.09%)
Mar 27, 2002 25.22 25.37 25.12 25.30 213,585 +0.09(+0.34%)
Mar 26, 2002 24.69 25.23 24.47 25.21 325,358 +0.20(+0.78%)
Mar 25, 2002 25.30 25.30 24.93 25.02 209,020 -0.22(-0.86%)
Mar 22, 2002 25.33 25.45 25.01 25.24 244,018 -0.12(-0.46%)
Mar 21, 2002 25.53 25.64 25.14 25.35 674,509 -0.17(-0.65%)
Mar 20, 2002 25.70 25.99 25.45 25.52 401,025 -0.07(-0.28%)
Mar 19, 2002 25.32 25.74 25.16 25.59 408,219 +0.27(+1.09%)
Mar 18, 2002 25.12 25.50 25.08 25.32 2,766,650 -0.06(-0.23%)
Mar 15, 2002 24.60 25.53 24.57 25.37 754,603 +0.82(+3.36%)
Mar 14, 2002 24.33 24.59 24.33 24.55 742,845 +0.22(+0.92%)
Mar 13, 2002 24.27 24.60 24.12 24.33 607,694 +0.05(+0.21%)
Mar 12, 2002 24.43 24.43 24.12 24.27 498,273 -0.23(-0.94%)
Mar 11, 2002 24.50 24.53 24.11 24.51 356,482 +0.01(+0.03%)
Mar 08, 2002 24.94 25.05 24.27 24.50 949,237 -0.40(-1.63%)
Mar 07, 2002 25.06 25.06 24.72 24.90 877,996 -0.15(-0.61%)
Mar 06, 2002 25.05 25.14 24.76 25.06 714,625 +0.11(+0.43%)
Mar 05, 2002 25.37 25.38 24.72 24.95 345,139 -0.52(-2.04%)
Mar 04, 2002 25.27 25.66 25.13 25.47 608,801 +0.23(+0.92%)
Mar 01, 2002 24.91 25.24 24.80 25.24 359,664 +0.33(+1.34%)
Feb 28, 2002 24.36 24.99 24.36 24.90 542,263 +0.35(+1.41%)
Feb 27, 2002 24.33 24.69 24.29 24.56 356,344 +0.22(+0.89%)
Feb 26, 2002 24.58 24.58 24.22 24.34 559,278 -0.24(-0.97%)
Feb 25, 2002 24.65 24.98 24.33 24.58 751,975 -0.02(-0.09%)
Feb 22, 2002 24.22 24.80 24.22 24.60 489,005 +0.41(+1.70%)
Feb 21, 2002 24.12 24.35 23.86 24.19 479,460 +0.08(+0.33%)
Feb 20, 2002 23.87 24.14 23.53 24.11 412,230 +0.14(+0.60%)
Feb 19, 2002 23.93 23.99 23.69 23.96 297,691 -0.04(-0.18%)
Feb 18, 2002 23.86 24.16 23.64 24.01 399,642 +0.00(+0.00%)
Feb 15, 2002 23.86 24.16 23.64 24.01 398,536 +0.30(+1.28%)
Feb 14, 2002 23.86 23.93 23.49 23.70 582,103 -0.14(-0.61%)
Feb 13, 2002 24.11 24.30 23.42 23.85 991,429 -0.35(-1.46%)
Feb 12, 2002 23.64 24.25 23.50 24.20 1,014,392 +0.41(+1.73%)
Feb 11, 2002 23.26 23.85 23.22 23.79 487,483 +0.53(+2.27%)
Feb 08, 2002 23.20 23.31 22.87 23.26 365,336 -0.09(-0.37%)
Feb 07, 2002 23.18 23.42 22.88 23.35 655,419 +0.15(+0.65%)
Feb 06, 2002 23.86 23.86 22.94 23.20 890,169 -0.04(-0.19%)
Feb 05, 2002 22.59 23.31 22.54 23.24 1,417,216 +0.87(+3.88%)
Feb 04, 2002 22.43 22.54 22.14 22.37 492,602 -0.07(-0.32%)
Feb 01, 2002 21.75 22.55 21.67 22.45 671,881 +0.69(+3.19%)
Jan 31, 2002 22.16 22.16 21.65 21.75 754,327 -0.37(-1.67%)
Jan 30, 2002 21.00 22.48 20.99 22.12 904,833 +1.23(+5.88%)
Jan 29, 2002 21.00 21.07 20.82 20.89 1,282,342 +0.09(+0.45%)
Jan 28, 2002 21.35 21.35 20.67 20.80 845,903 -0.62(-2.90%)
Jan 25, 2002 21.04 21.61 21.00 21.42 421,360 +0.40(+1.89%)
Jan 24, 2002 21.18 21.18 20.89 21.02 496,060 -0.06(-0.27%)
Jan 23, 2002 21.51 21.51 20.99 21.08 573,388 +0.33(+1.60%)
Jan 22, 2002 20.57 20.86 20.53 20.75 442,525 +0.32(+1.56%)
Jan 21, 2002 20.41 20.67 20.39 20.43 568,685 +0.00(+0.00%)
Jan 18, 2002 20.41 20.67 20.39 20.43 568,685 +0.01(+0.07%)
Jan 17, 2002 20.42 20.48 20.03 20.41 639,787 -0.04(-0.21%)
Jan 16, 2002 20.48 20.77 20.34 20.46 478,492 -0.02(-0.11%)
Jan 15, 2002 19.82 20.52 19.76 20.48 798,593 +0.66(+3.32%)
Jan 14, 2002 20.39 20.49 19.81 19.82 676,031 -0.77(-3.72%)
Jan 11, 2002 20.53 20.83 20.49 20.59 486,377 +0.08(+0.39%)
Jan 10, 2002 20.89 20.89 20.51 20.51 483,748 -0.97(-4.51%)
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.