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

107.26 -0.44 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 30.88 31.10 30.63 30.91 487,490 -0.08(-0.27%)
Nov 29, 2004 30.95 31.11 30.62 31.00 627,017 +0.19(+0.62%)
Nov 26, 2004 30.91 31.00 30.72 30.81 127,342 -0.10(-0.32%)
Nov 24, 2004 30.76 30.97 30.58 30.91 586,141 +0.12(+0.40%)
Nov 23, 2004 30.91 30.93 30.56 30.78 424,212 +0.02(+0.05%)
Nov 22, 2004 30.64 30.81 30.53 30.77 393,949 -0.03(-0.10%)
Nov 19, 2004 30.91 30.97 30.38 30.80 1,033,412 -0.55(-1.75%)
Nov 18, 2004 31.36 31.39 31.03 31.35 383,337 +0.10(+0.32%)
Nov 17, 2004 30.97 31.37 30.91 31.25 454,476 +0.27(+0.89%)
Nov 16, 2004 31.22 31.33 30.78 30.97 421,854 -0.21(-0.69%)
Nov 15, 2004 31.17 31.36 30.98 31.19 555,616 -0.14(-0.46%)
Nov 12, 2004 30.86 31.37 30.69 31.33 749,250 +0.53(+1.73%)
Nov 11, 2004 30.25 30.84 30.25 30.80 1,110,053 +0.49(+1.61%)
Nov 10, 2004 30.04 30.40 29.87 30.31 615,619 +0.27(+0.91%)
Nov 09, 2004 29.76 30.06 29.69 30.04 519,588 +0.27(+0.90%)
Nov 08, 2004 29.88 29.92 29.71 29.77 480,940 -0.31(-1.02%)
Nov 05, 2004 29.92 30.21 29.92 30.07 874,103 +0.32(+1.08%)
Nov 04, 2004 29.23 29.77 29.17 29.75 380,586 +0.44(+1.48%)
Nov 03, 2004 29.46 29.68 29.14 29.32 356,349 +0.01(+0.03%)
Nov 02, 2004 29.37 29.75 29.26 29.31 597,801 -0.06(-0.21%)
Nov 01, 2004 29.73 29.73 28.68 29.37 718,724 -0.44(-1.46%)
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%)
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.