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

107.90 +2.95 (+2.81%)
Streaming Delayed Price Updated: 3:12 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 25.84 25.95 25.56 25.61 428,667 -0.24(-0.92%)
Oct 30, 2002 25.99 26.18 25.77 25.85 1,480,421 -0.11(-0.41%)
Oct 29, 2002 25.14 26.14 25.14 25.95 863,360 +0.82(+3.25%)
Oct 28, 2002 25.61 25.61 25.00 25.14 651,647 -0.34(-1.35%)
Oct 25, 2002 25.46 25.65 25.07 25.48 732,349 +0.02(+0.09%)
Oct 24, 2002 26.52 26.56 25.39 25.46 521,291 -0.76(-2.88%)
Oct 23, 2002 25.95 26.30 25.76 26.21 375,214 +0.13(+0.50%)
Oct 22, 2002 26.81 26.85 25.72 26.08 491,945 -0.73(-2.73%)
Oct 21, 2002 26.54 26.81 26.39 26.81 575,530 +0.25(+0.95%)
Oct 18, 2002 26.53 26.75 26.35 26.56 548,934 +0.03(+0.11%)
Oct 17, 2002 26.72 26.95 26.52 26.53 716,366 +0.18(+0.67%)
Oct 16, 2002 26.55 26.90 26.11 26.36 458,406 -0.18(-0.69%)
Oct 15, 2002 27.36 27.40 26.44 26.54 1,087,388 +0.06(+0.23%)
Oct 14, 2002 25.76 26.48 25.68 26.48 2,659,517 +0.72(+2.79%)
Oct 11, 2002 25.49 25.76 25.42 25.76 1,394,871 +0.00(+0.00%)
Oct 10, 2002 25.61 25.96 25.34 25.76 996,336 +0.22(+0.87%)
Oct 09, 2002 25.62 25.89 25.26 25.54 647,585 -0.08(-0.30%)
Oct 08, 2002 25.76 26.14 25.46 25.62 963,714 -0.08(-0.30%)
Oct 07, 2002 24.85 25.91 24.85 25.69 1,126,692 +0.95(+3.86%)
Oct 04, 2002 25.07 25.30 24.49 24.74 661,211 -0.39(-1.55%)
Oct 03, 2002 24.85 25.65 24.85 25.13 579,853 +0.32(+1.29%)
Oct 02, 2002 25.22 25.39 24.65 24.81 684,530 -0.40(-1.60%)
Oct 01, 2002 24.58 25.21 24.52 25.21 676,670 +0.90(+3.70%)
Sep 30, 2002 24.23 24.39 23.72 24.31 607,365 -0.02(-0.09%)
Sep 27, 2002 24.55 24.77 24.20 24.33 594,657 -0.21(-0.87%)
Sep 26, 2002 23.59 24.58 23.45 24.55 661,735 +1.05(+4.48%)
Sep 25, 2002 22.89 23.66 22.84 23.49 666,713 +0.79(+3.50%)
Sep 24, 2002 23.51 23.52 22.69 22.70 417,924 -1.04(-4.37%)
Sep 23, 2002 23.62 23.90 23.51 23.74 1,310,107 -0.27(-1.14%)
Sep 20, 2002 23.85 24.07 23.72 24.01 772,832 +0.27(+1.16%)
Sep 19, 2002 23.64 24.20 23.54 23.74 631,340 +0.14(+0.58%)
Sep 18, 2002 23.63 23.66 23.14 23.60 415,959 -0.05(-0.23%)
Sep 17, 2002 24.35 24.35 23.55 23.65 415,565 -0.31(-1.31%)
Sep 16, 2002 23.81 24.12 23.65 23.97 502,688 +0.24(+1.00%)
Sep 13, 2002 23.81 23.81 23.35 23.73 527,449 -0.11(-0.48%)
Sep 12, 2002 24.35 24.36 23.78 23.85 460,240 -0.61(-2.50%)
Sep 11, 2002 24.47 24.62 24.32 24.46 316,652 +0.02(+0.06%)
Sep 10, 2002 24.43 24.65 24.12 24.44 859,299 -0.15(-0.62%)
Sep 09, 2002 24.49 24.74 24.23 24.59 365,388 +0.08(+0.34%)
Sep 06, 2002 24.54 24.69 24.23 24.51 257,698 +0.08(+0.34%)
Sep 05, 2002 24.46 24.54 24.27 24.43 410,063 -0.15(-0.62%)
Sep 04, 2002 24.01 24.58 23.85 24.58 304,206 +0.69(+2.88%)
Sep 03, 2002 24.43 24.43 23.82 23.89 332,505 -0.73(-2.95%)
Aug 30, 2002 24.50 24.99 24.40 24.62 383,337 +0.06(+0.25%)
Aug 29, 2002 24.40 24.68 24.20 24.56 345,737 +0.13(+0.53%)
Aug 28, 2002 24.88 25.01 24.43 24.43 379,931 -0.45(-1.81%)
Aug 27, 2002 25.00 25.06 24.60 24.88 376,131 +0.18(+0.74%)
Aug 26, 2002 24.71 24.87 24.43 24.69 376,655 +0.14(+0.56%)
Aug 23, 2002 25.02 25.02 24.53 24.56 393,032 -0.47(-1.86%)
Aug 22, 2002 24.69 25.11 24.53 25.02 334,601 +0.48(+1.96%)
Aug 21, 2002 24.50 24.72 24.34 24.54 399,189 +0.07(+0.28%)
Aug 20, 2002 24.68 24.81 24.20 24.47 301,324 +0.15(+0.63%)
Aug 16, 2002 24.35 24.62 24.04 24.32 344,558 -0.03(-0.13%)
Aug 15, 2002 24.27 24.68 24.05 24.35 848,425 +0.08(+0.35%)
Aug 14, 2002 23.28 24.42 23.13 24.27 920,743 +0.98(+4.23%)
Aug 13, 2002 23.01 23.66 22.92 23.28 432,335 +0.15(+0.66%)
Aug 12, 2002 23.11 23.30 22.94 23.13 244,597 +0.34(+1.51%)
Aug 07, 2002 22.47 22.91 22.43 22.78 496,792 +0.34(+1.50%)
Aug 06, 2002 21.74 22.90 21.74 22.45 974,326 +0.90(+4.18%)
Aug 05, 2002 21.76 22.14 21.49 21.55 520,636 -0.47(-2.15%)
Aug 02, 2002 22.27 22.48 21.82 22.02 694,487 -0.44(-1.94%)
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.