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

85.99 +0.35 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 25.30 25.70 25.23 25.66 679,212 +0.54(+2.16%)
Mar 30, 2004 25.32 25.36 24.80 25.12 503,253 -0.20(-0.80%)
Mar 29, 2004 24.83 25.34 24.83 25.32 739,525 +0.50(+2.01%)
Mar 26, 2004 25.07 25.07 24.26 24.82 729,150 -0.25(-0.98%)
Mar 25, 2004 24.22 25.19 24.18 25.07 1,125,888 +1.03(+4.30%)
Mar 24, 2004 24.54 24.55 23.69 24.04 1,931,398 -0.51(-2.06%)
Mar 23, 2004 24.59 25.05 24.54 24.54 1,302,815 -0.04(-0.15%)
Mar 22, 2004 24.58 25.29 24.28 24.58 1,988,806 -2.06(-7.73%)
Mar 19, 2004 26.67 26.80 26.49 26.64 233,228 -0.17(-0.65%)
Mar 18, 2004 26.60 26.97 26.46 26.81 399,919 +0.07(+0.24%)
Mar 17, 2004 26.86 26.88 26.69 26.75 398,121 -0.08(-0.30%)
Mar 16, 2004 26.50 27.25 26.48 26.83 622,773 +0.33(+1.23%)
Mar 15, 2004 26.81 26.81 26.28 26.50 430,214 -0.30(-1.13%)
Mar 12, 2004 27.29 27.44 26.75 26.80 542,955 -0.45(-1.64%)
Mar 11, 2004 27.29 27.76 26.83 27.25 946,886 +0.06(+0.21%)
Mar 10, 2004 27.40 27.56 27.17 27.20 538,528 -0.30(-1.10%)
Mar 09, 2004 27.67 27.67 27.33 27.50 328,539 -0.04(-0.13%)
Mar 08, 2004 27.36 27.68 27.35 27.54 291,743 +0.07(+0.24%)
Mar 05, 2004 27.47 27.57 27.25 27.47 598,564 -0.12(-0.45%)
Mar 04, 2004 27.48 27.69 27.34 27.59 450,687 -0.02(-0.08%)
Mar 03, 2004 27.09 27.61 26.88 27.61 553,606 +0.52(+1.92%)
Mar 02, 2004 27.00 27.29 26.90 27.09 514,873 +0.14(+0.51%)
Mar 01, 2004 26.39 27.07 26.39 26.96 514,043 +0.51(+1.91%)
Feb 27, 2004 26.53 26.59 26.34 26.45 479,183 +0.00(+0.00%)
Feb 26, 2004 26.39 26.52 26.18 26.45 319,133 +0.02(+0.08%)
Feb 25, 2004 26.31 26.59 26.25 26.43 295,201 -0.01(-0.03%)
Feb 24, 2004 26.53 26.72 26.33 26.44 479,322 -0.16(-0.60%)
Feb 23, 2004 26.75 26.76 26.46 26.60 336,839 -0.09(-0.35%)
Feb 20, 2004 26.99 27.04 26.45 26.69 412,645 -0.14(-0.54%)
Feb 19, 2004 27.04 27.09 26.75 26.83 446,399 -0.06(-0.21%)
Feb 18, 2004 27.32 27.36 26.86 26.89 383,042 -0.43(-1.56%)
Feb 17, 2004 27.18 27.32 27.04 27.32 404,484 +0.52(+1.94%)
Feb 13, 2004 26.93 27.09 26.75 26.80 324,389 -0.17(-0.64%)
Feb 12, 2004 26.96 27.17 26.83 26.97 425,095 +0.00(+0.00%)
Feb 11, 2004 27.11 27.11 26.64 26.97 711,582 -0.09(-0.32%)
Feb 10, 2004 26.80 27.11 26.57 27.06 660,537 +0.28(+1.05%)
Feb 09, 2004 27.31 27.31 26.73 26.78 755,572 -0.66(-2.42%)
Feb 06, 2004 27.08 27.62 27.01 27.44 454,007 +0.24(+0.88%)
Feb 05, 2004 27.29 27.40 26.96 27.20 580,719 -0.04(-0.13%)
Feb 04, 2004 26.93 27.58 26.84 27.24 799,562 +0.31(+1.15%)
Feb 03, 2004 26.57 26.94 26.31 26.93 545,860 +0.36(+1.36%)
Feb 02, 2004 26.35 26.82 26.35 26.57 524,280 +0.07(+0.25%)
Jan 30, 2004 26.46 26.80 26.31 26.50 674,924 +0.07(+0.27%)
Jan 29, 2004 25.99 26.96 25.95 26.43 641,447 +0.45(+1.73%)
Jan 28, 2004 25.99 26.89 25.81 25.98 1,002,357 +0.17(+0.67%)
Jan 27, 2004 25.66 25.96 25.59 25.81 309,726 -0.06(-0.22%)
Jan 26, 2004 25.16 25.94 25.16 25.87 446,675 +0.85(+3.38%)
Jan 23, 2004 25.27 25.55 25.01 25.02 292,849 -0.12(-0.49%)
Jan 22, 2004 25.30 25.47 25.06 25.14 336,009 -0.21(-0.83%)
Jan 21, 2004 25.53 25.61 25.19 25.35 535,761 -0.18(-0.71%)
Jan 20, 2004 25.37 25.81 25.24 25.53 558,586 +0.30(+1.20%)
Jan 16, 2004 25.19 25.45 25.16 25.23 388,576 +0.22(+0.90%)
Jan 15, 2004 25.19 25.23 24.99 25.00 780,610 -0.12(-0.46%)
Jan 14, 2004 24.98 25.45 24.98 25.12 795,550 -0.27(-1.08%)
Jan 13, 2004 25.50 25.61 25.30 25.40 306,406 -0.09(-0.37%)
Jan 12, 2004 25.55 25.66 25.40 25.49 437,407 -0.19(-0.73%)
Jan 09, 2004 25.66 25.81 25.42 25.68 486,377 -0.10(-0.39%)
Jan 08, 2004 25.92 25.94 25.44 25.78 369,624 +0.07(+0.28%)
Jan 07, 2004 25.63 25.68 25.16 25.71 830,963 +0.05(+0.20%)
Jan 06, 2004 25.55 25.74 25.33 25.66 587,221 -0.18(-0.70%)
Jan 05, 2004 24.86 25.87 24.86 25.84 910,228 +0.98(+3.93%)
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.