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

132.58 USD -2.39 (-1.77%)
Official Closing Price Updated: 6:30 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 32.40 33.20 32.40 33.02 167,400 +0.12(+0.36%)
Nov 27, 2002 32.60 33.20 32.48 32.90 458,600 -0.29(-0.87%)
Nov 26, 2002 33.71 33.71 33.04 33.19 210,500 -0.52(-1.54%)
Nov 25, 2002 33.75 33.87 33.31 33.71 214,700 +0.12(+0.36%)
Nov 22, 2002 33.60 33.80 33.40 33.59 230,500 -0.01(-0.03%)
Nov 21, 2002 33.20 33.66 32.87 33.60 387,700 +0.53(+1.60%)
Nov 20, 2002 33.10 33.14 32.68 33.07 297,700 -0.02(-0.06%)
Nov 19, 2002 33.06 33.50 33.03 33.09 278,600 +0.04(+0.12%)
Nov 18, 2002 33.57 33.57 32.95 33.05 229,100 -0.52(-1.55%)
Nov 15, 2002 33.25 33.70 33.13 33.57 189,900 +0.25(+0.75%)
Nov 14, 2002 32.65 33.49 32.61 33.32 203,200 +0.82(+2.52%)
Nov 13, 2002 32.50 32.91 32.25 32.50 316,200 +0.01(+0.03%)
Nov 12, 2002 32.54 33.08 32.40 32.49 316,600 +0.01(+0.03%)
Nov 11, 2002 33.02 33.61 32.43 32.48 193,300 -0.70(-2.11%)
Nov 08, 2002 33.28 33.90 33.14 33.18 316,700 +0.10(+0.30%)
Nov 07, 2002 33.37 33.42 32.83 33.08 313,100 -0.32(-0.96%)
Nov 06, 2002 33.67 33.67 32.90 33.40 408,400 -0.25(-0.74%)
Nov 05, 2002 32.95 33.78 32.95 33.65 430,000 +0.45(+1.36%)
Nov 04, 2002 34.45 34.45 33.20 33.20 495,000 -0.77(-2.27%)
Nov 01, 2002 33.53 34.05 33.35 33.97 475,800 +0.42(+1.25%)
Oct 31, 2002 33.85 34.00 33.49 33.55 327,200 -0.31(-0.92%)
Oct 30, 2002 34.05 34.30 33.76 33.86 1,130,000 -0.14(-0.41%)
Oct 29, 2002 32.93 34.25 32.93 34.00 659,000 +1.07(+3.25%)
Oct 28, 2002 33.55 33.55 32.75 32.93 497,400 -0.45(-1.35%)
Oct 25, 2002 33.36 33.60 32.84 33.38 559,000 +0.03(+0.09%)
Oct 24, 2002 34.75 34.79 33.27 33.35 397,900 -0.99(-2.88%)
Oct 23, 2002 34.00 34.45 33.75 34.34 286,400 +0.17(+0.50%)
Oct 22, 2002 35.13 35.18 33.70 34.17 375,500 -0.96(-2.73%)
Oct 21, 2002 34.77 35.13 34.58 35.13 439,300 +0.33(+0.95%)
Oct 18, 2002 34.76 35.04 34.52 34.80 419,000 +0.04(+0.12%)
Oct 17, 2002 35.00 35.31 34.75 34.76 546,800 +0.23(+0.67%)
Oct 16, 2002 34.78 35.24 34.21 34.53 349,900 -0.24(-0.69%)
Oct 15, 2002 35.85 35.90 34.64 34.77 830,000 +0.08(+0.23%)
Oct 14, 2002 33.75 34.69 33.65 34.69 2,030,000 +0.94(+2.79%)
Oct 11, 2002 33.40 33.75 33.30 33.75 1,064,700 +0.00(+0.00%)
Oct 10, 2002 33.55 34.01 33.20 33.75 760,500 +0.29(+0.87%)
Oct 09, 2002 33.56 33.92 33.09 33.46 494,300 -0.10(-0.30%)
Oct 08, 2002 33.75 34.25 33.35 33.56 735,600 -0.10(-0.30%)
Oct 07, 2002 32.55 33.94 32.55 33.66 860,000 +1.25(+3.86%)
Oct 04, 2002 32.85 33.14 32.08 32.41 504,700 -0.51(-1.55%)
Oct 03, 2002 32.55 33.60 32.55 32.92 442,600 +0.42(+1.29%)
Oct 02, 2002 33.04 33.27 32.30 32.50 522,500 -0.53(-1.60%)
Oct 01, 2002 32.20 33.03 32.13 33.03 516,500 +1.18(+3.70%)
Sep 30, 2002 31.75 31.95 31.08 31.85 463,600 -0.03(-0.09%)
Sep 27, 2002 32.16 32.45 31.70 31.88 453,900 -0.28(-0.87%)
Sep 26, 2002 30.90 32.20 30.72 32.16 505,100 +1.38(+4.48%)
Sep 25, 2002 29.99 31.00 29.92 30.78 508,900 +1.04(+3.50%)
Sep 24, 2002 30.80 30.81 29.72 29.74 319,000 -1.36(-4.37%)
Sep 23, 2002 30.95 31.31 30.80 31.10 1,000,000 -0.36(-1.14%)
Sep 20, 2002 31.25 31.53 31.08 31.46 589,900 +0.36(+1.16%)
Sep 19, 2002 30.97 31.70 30.84 31.10 481,900 +0.18(+0.58%)
Sep 18, 2002 30.96 31.00 30.31 30.92 317,500 -0.07(-0.23%)
Sep 17, 2002 31.90 31.90 30.85 30.99 317,200 -0.41(-1.31%)
Sep 16, 2002 31.20 31.60 30.98 31.40 383,700 +0.31(+1.00%)
Sep 13, 2002 31.20 31.20 30.59 31.09 402,600 -0.15(-0.48%)
Sep 12, 2002 31.90 31.91 31.15 31.24 351,300 -0.80(-2.50%)
Sep 11, 2002 32.06 32.25 31.86 32.04 241,700 +0.02(+0.06%)
Sep 10, 2002 32.00 32.29 31.60 32.02 655,900 -0.20(-0.62%)
Sep 09, 2002 32.09 32.41 31.75 32.22 278,900 +0.11(+0.34%)
Sep 06, 2002 32.15 32.35 31.74 32.11 196,700 +0.11(+0.34%)
Sep 05, 2002 32.05 32.15 31.80 32.00 313,000 -0.20(-0.62%)
Sep 04, 2002 31.45 32.20 31.25 32.20 232,200 +0.90(+2.88%)
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.