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 31, 2003 22.57 22.72 22.23 22.47 509,478 -0.09(-0.42%)
Mar 28, 2003 22.27 22.59 22.18 22.57 485,685 +0.30(+1.33%)
Mar 27, 2003 22.01 22.34 21.79 22.27 531,196 +0.25(+1.12%)
Mar 26, 2003 22.21 22.29 21.89 22.03 365,059 -0.19(-0.85%)
Mar 25, 2003 21.98 22.41 21.80 22.21 600,363 +0.04(+0.20%)
Mar 24, 2003 22.60 22.63 21.99 22.17 480,982 -0.65(-2.85%)
Mar 21, 2003 22.48 22.84 22.34 22.82 442,940 +0.63(+2.83%)
Mar 20, 2003 22.26 22.32 21.95 22.19 642,554 -0.07(-0.29%)
Mar 19, 2003 22.15 22.27 21.98 22.26 452,347 +0.18(+0.82%)
Mar 18, 2003 22.37 22.48 21.95 22.08 926,966 -0.20(-0.88%)
Mar 17, 2003 21.65 22.31 21.54 22.27 1,010,519 +0.58(+2.67%)
Mar 14, 2003 21.90 22.21 21.69 21.69 1,097,945 -0.17(-0.76%)
Mar 13, 2003 21.72 21.95 21.69 21.86 610,599 +0.27(+1.27%)
Mar 12, 2003 21.59 21.61 21.25 21.59 281,230 +0.00(+0.00%)
Mar 11, 2003 21.47 21.67 21.30 21.59 550,701 +0.14(+0.67%)
Mar 10, 2003 21.87 21.93 21.43 21.44 266,981 -0.46(-2.11%)
Mar 07, 2003 21.67 21.92 21.55 21.90 459,955 +0.14(+0.66%)
Mar 06, 2003 21.82 21.90 21.50 21.76 819,758 -0.12(-0.56%)
Mar 05, 2003 21.65 21.88 21.35 21.88 729,980 +0.19(+0.87%)
Mar 04, 2003 22.55 22.68 21.62 21.69 799,700 -0.90(-4.00%)
Mar 03, 2003 22.70 22.97 22.47 22.60 319,271 -0.07(-0.32%)
Feb 28, 2003 22.84 22.89 22.55 22.67 350,811 -0.01(-0.03%)
Feb 27, 2003 22.50 22.87 22.44 22.68 232,536 +0.25(+1.10%)
Feb 26, 2003 22.84 22.84 22.40 22.43 233,505 -0.30(-1.34%)
Feb 25, 2003 22.59 22.77 22.31 22.74 411,124 +0.09(+0.38%)
Feb 24, 2003 23.10 23.10 22.63 22.65 214,277 -0.51(-2.19%)
Feb 21, 2003 22.63 23.19 22.58 23.15 451,794 +0.42(+1.84%)
Feb 20, 2003 23.15 23.15 22.61 22.74 284,550 -0.23(-1.01%)
Feb 19, 2003 23.17 23.17 22.74 22.97 263,108 -0.15(-0.66%)
Feb 18, 2003 23.01 23.36 22.94 23.12 395,492 +0.11(+0.47%)
Feb 14, 2003 22.77 23.13 22.65 23.01 328,539 +0.17(+0.73%)
Feb 13, 2003 22.95 23.00 22.58 22.84 375,572 -0.11(-0.47%)
Feb 12, 2003 22.89 23.20 22.75 22.95 594,138 +0.04(+0.16%)
Feb 11, 2003 23.46 23.59 22.74 22.92 606,864 -0.27(-1.15%)
Feb 10, 2003 23.08 23.45 22.90 23.18 241,528 +0.17(+0.75%)
Feb 07, 2003 23.49 23.63 22.89 23.01 321,899 -0.43(-1.82%)
Feb 06, 2003 23.14 23.54 22.99 23.44 415,827 +0.30(+1.28%)
Feb 05, 2003 23.36 23.65 23.08 23.14 301,703 -0.07(-0.31%)
Feb 04, 2003 23.06 23.28 22.89 23.21 352,471 +0.08(+0.34%)
Feb 03, 2003 23.00 23.26 22.93 23.13 699,132 +0.17(+0.72%)
Jan 31, 2003 23.06 23.20 22.81 22.97 1,153,554 -0.21(-0.90%)
Jan 30, 2003 23.57 23.58 23.11 23.18 440,312 -0.39(-1.66%)
Jan 29, 2003 23.71 23.71 23.16 23.57 447,644 -0.14(-0.61%)
Jan 28, 2003 23.67 23.86 23.59 23.71 504,637 +0.29(+1.23%)
Jan 27, 2003 23.68 23.82 23.36 23.42 728,735 -0.37(-1.55%)
Jan 24, 2003 24.42 24.45 23.75 23.79 505,328 -0.63(-2.58%)
Jan 23, 2003 24.56 24.61 24.35 24.42 493,847 -0.15(-0.62%)
Jan 22, 2003 24.83 24.94 24.50 24.57 458,987 -0.26(-1.05%)
Jan 21, 2003 24.87 25.16 24.81 24.83 393,141 -0.23(-0.92%)
Jan 17, 2003 25.41 25.63 25.04 25.06 435,194 -0.42(-1.65%)
Jan 16, 2003 25.30 25.66 25.19 25.48 399,089 +0.34(+1.35%)
Jan 15, 2003 25.44 25.48 24.95 25.14 267,811 -0.27(-1.05%)
Jan 14, 2003 25.66 25.69 25.24 25.41 443,217 -0.30(-1.15%)
Jan 13, 2003 26.30 26.39 25.64 25.71 518,193 -0.55(-2.09%)
Jan 10, 2003 26.17 26.26 26.04 26.26 575,324 +0.01(+0.06%)
Jan 09, 2003 25.77 26.24 25.77 26.24 378,754 +0.43(+1.68%)
Jan 08, 2003 26.02 26.10 25.73 25.81 558,310 -0.22(-0.83%)
Jan 07, 2003 26.28 26.39 25.92 26.02 448,889 -0.41(-1.56%)
Jan 06, 2003 25.84 26.47 25.81 26.44 545,721 +0.56(+2.15%)
Jan 03, 2003 25.87 25.92 25.66 25.88 599,809 +0.01(+0.06%)
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.