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 (%)
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%)
Jan 02, 2004 25.19 25.47 24.82 24.86 418,594 -0.38(-1.52%)
Dec 31, 2003 25.27 25.44 25.17 25.24 437,822 -0.02(-0.09%)
Dec 30, 2003 25.23 25.27 25.13 25.27 279,293 -0.01(-0.03%)
Dec 29, 2003 24.75 25.29 24.85 25.27 276,111 +0.52(+2.10%)
Dec 26, 2003 24.83 24.83 24.58 24.75 77,881 +0.03(+0.12%)
Dec 24, 2003 24.56 24.82 24.51 24.72 74,699 -0.02(-0.09%)
Dec 23, 2003 24.87 24.94 24.61 24.74 229,908 -0.07(-0.26%)
Dec 22, 2003 24.64 24.81 24.58 24.81 257,713 +0.32(+1.30%)
Dec 19, 2003 24.53 24.64 24.34 24.49 390,927 -0.15(-0.62%)
Dec 18, 2003 24.43 24.67 24.40 24.64 547,796 +0.14(+0.59%)
Dec 17, 2003 24.58 24.58 24.39 24.50 414,720 +0.05(+0.21%)
Dec 16, 2003 24.25 24.45 23.91 24.45 370,592 +0.20(+0.80%)
Dec 15, 2003 24.44 24.44 24.14 24.25 314,844 -0.04(-0.18%)
Dec 12, 2003 24.30 24.36 24.14 24.30 346,384 -0.01(-0.03%)
Dec 11, 2003 24.04 24.33 23.97 24.30 254,255 +0.33(+1.36%)
Dec 10, 2003 24.30 24.30 23.91 23.98 377,924 -0.32(-1.31%)
Dec 09, 2003 24.22 24.39 24.14 24.30 314,014 +0.08(+0.33%)
Dec 08, 2003 24.22 24.22 23.99 24.22 293,818 +0.03(+0.12%)
Dec 05, 2003 24.36 24.40 24.27 24.19 329,093 -0.22(-0.89%)
Dec 04, 2003 24.27 24.53 24.27 24.41 353,162 +0.05(+0.21%)
Dec 03, 2003 24.53 24.59 24.27 24.35 382,904 -0.22(-0.91%)
Dec 02, 2003 24.07 24.47 23.83 24.58 888,233 +0.61(+2.56%)
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.