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

108.10 +3.15 (+3.00%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 28.89 29.84 28.85 29.81 762,613 +0.95(+3.31%)
Oct 28, 2004 29.88 29.89 27.57 28.85 1,209,228 -1.11(-3.72%)
Oct 27, 2004 29.73 30.03 29.50 29.97 487,097 +0.18(+0.59%)
Oct 26, 2004 29.20 29.81 28.97 29.79 2,145,693 +0.71(+2.44%)
Oct 25, 2004 28.93 29.16 28.61 29.08 295,036 +0.03(+0.10%)
Oct 22, 2004 28.88 29.17 28.78 29.05 349,274 +0.25(+0.87%)
Oct 21, 2004 28.61 28.93 28.42 28.80 162,977 +0.09(+0.32%)
Oct 20, 2004 28.56 28.75 28.27 28.71 234,902 +0.21(+0.75%)
Oct 19, 2004 28.93 29.04 28.43 28.49 404,954 -0.51(-1.76%)
Oct 18, 2004 28.97 29.10 28.67 29.01 229,268 -0.06(-0.21%)
Oct 15, 2004 29.12 29.56 29.02 29.07 295,429 +0.14(+0.50%)
Oct 14, 2004 28.85 29.10 28.82 28.92 325,037 -0.04(-0.13%)
Oct 13, 2004 29.31 29.31 28.88 28.96 524,566 -0.32(-1.09%)
Oct 12, 2004 29.27 29.36 29.12 29.28 541,336 -0.05(-0.16%)
Oct 11, 2004 29.24 29.43 29.20 29.33 237,522 +0.09(+0.31%)
Oct 08, 2004 29.16 29.44 28.99 29.23 335,911 -0.08(-0.29%)
Oct 07, 2004 29.59 29.59 29.26 29.32 261,890 -0.26(-0.88%)
Oct 06, 2004 29.55 29.66 29.46 29.58 158,916 +0.03(+0.10%)
Oct 05, 2004 29.49 29.71 29.49 29.55 350,191 -0.03(-0.10%)
Oct 04, 2004 29.58 29.65 29.39 29.58 477,665 -0.02(-0.05%)
Oct 01, 2004 29.16 29.59 29.15 29.59 431,025 +0.44(+1.49%)
Sep 30, 2004 28.86 29.16 28.85 29.16 629,375 +0.30(+1.03%)
Sep 29, 2004 28.83 28.93 28.73 28.86 369,843 +0.04(+0.13%)
Sep 28, 2004 28.81 29.01 28.62 28.82 351,763 +0.17(+0.59%)
Sep 27, 2004 28.62 28.87 28.44 28.65 429,715 +0.01(+0.03%)
Sep 24, 2004 28.48 28.80 28.33 28.65 333,160 +0.24(+0.86%)
Sep 23, 2004 28.47 28.56 28.23 28.40 448,449 -0.07(-0.24%)
Sep 22, 2004 28.62 28.66 28.24 28.47 596,229 -0.21(-0.74%)
Sep 21, 2004 28.36 28.71 28.01 28.68 678,897 +0.19(+0.67%)
Sep 20, 2004 29.37 29.37 28.49 28.49 609,068 -1.05(-3.54%)
Sep 17, 2004 29.62 29.77 29.47 29.54 230,578 +0.02(+0.08%)
Sep 16, 2004 29.22 29.60 29.22 29.52 242,631 +0.45(+1.55%)
Sep 15, 2004 29.46 29.53 29.06 29.07 258,746 -0.31(-1.07%)
Sep 14, 2004 29.48 29.54 29.32 29.38 279,576 -0.17(-0.57%)
Sep 13, 2004 29.59 29.68 29.45 29.55 234,640 +0.07(+0.23%)
Sep 10, 2004 29.50 29.56 29.18 29.48 225,207 -0.14(-0.46%)
Sep 09, 2004 29.85 29.88 29.59 29.62 219,442 -0.08(-0.28%)
Sep 08, 2004 30.20 30.23 29.70 29.70 495,089 -0.69(-2.26%)
Sep 07, 2004 29.84 30.51 29.84 30.39 703,003 +0.73(+2.47%)
Sep 03, 2004 29.63 29.96 29.61 29.65 295,036 -0.11(-0.38%)
Sep 02, 2004 29.35 29.83 29.20 29.77 367,747 +0.55(+1.88%)
Sep 01, 2004 29.27 29.71 29.07 29.22 383,992 -0.19(-0.65%)
Aug 31, 2004 29.04 29.41 29.00 29.41 550,507 +0.37(+1.29%)
Aug 30, 2004 29.39 29.48 29.01 29.04 284,293 -0.34(-1.14%)
Aug 27, 2004 29.46 29.59 29.25 29.37 280,231 +0.01(+0.03%)
Aug 26, 2004 29.23 29.57 29.20 29.36 276,825 -0.02(-0.08%)
Aug 25, 2004 29.15 29.43 29.10 29.39 522,077 +0.27(+0.92%)
Aug 24, 2004 29.30 29.53 29.07 29.12 427,094 -0.26(-0.88%)
Aug 23, 2004 29.50 29.69 29.34 29.38 277,742 -0.02(-0.05%)
Aug 20, 2004 29.12 29.60 29.07 29.39 363,816 +0.27(+0.94%)
Aug 19, 2004 29.01 29.30 29.01 29.12 264,248 -0.07(-0.24%)
Aug 18, 2004 28.91 29.30 28.81 29.19 492,600 +0.27(+0.95%)
Aug 17, 2004 28.85 29.20 28.75 28.91 650,075 -0.01(-0.03%)
Aug 16, 2004 28.21 29.07 28.21 28.92 701,038 +0.86(+3.07%)
Aug 13, 2004 28.20 28.36 27.94 28.06 306,958 -0.05(-0.16%)
Aug 12, 2004 28.20 28.23 27.92 28.10 235,426 -0.21(-0.75%)
Aug 11, 2004 27.93 28.33 27.62 28.32 261,235 +0.37(+1.31%)
Aug 10, 2004 27.61 28.00 27.55 27.95 352,287 +0.31(+1.13%)
Aug 09, 2004 27.71 27.74 27.49 27.64 252,981 +0.06(+0.22%)
Aug 06, 2004 27.78 27.89 27.48 27.58 372,725 -0.29(-1.04%)
Aug 05, 2004 28.30 28.30 27.81 27.87 505,046 -0.50(-1.78%)
Aug 04, 2004 28.33 28.67 28.01 28.37 402,333 +0.05(+0.16%)
Aug 03, 2004 28.36 28.45 28.13 28.33 464,826 -0.19(-0.67%)
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.