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

134.97 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 35.08 35.27 34.71 35.10 301,000 +0.02(+0.06%)
Dec 30, 2002 34.67 35.22 34.49 35.08 426,000 +0.66(+1.92%)
Dec 27, 2002 34.43 34.55 34.20 34.42 410,700 -0.01(-0.03%)
Dec 26, 2002 34.10 34.49 34.01 34.43 162,200 +0.43(+1.26%)
Dec 24, 2002 33.80 34.15 33.80 34.00 60,100 -0.04(-0.12%)
Dec 23, 2002 34.15 34.15 33.84 34.04 329,100 -0.06(-0.18%)
Dec 20, 2002 33.50 34.25 33.50 34.10 459,200 +0.63(+1.88%)
Dec 19, 2002 33.48 33.60 33.25 33.47 310,000 -0.01(-0.03%)
Dec 18, 2002 33.21 33.56 33.18 33.48 278,200 +0.28(+0.84%)
Dec 17, 2002 33.52 33.58 33.20 33.20 232,200 -0.40(-1.19%)
Dec 16, 2002 33.15 33.70 32.76 33.60 295,800 +0.62(+1.88%)
Dec 13, 2002 32.52 33.18 32.50 32.98 229,200 +0.09(+0.27%)
Dec 12, 2002 33.30 33.30 32.71 32.89 152,800 -0.30(-0.90%)
Dec 11, 2002 33.30 33.38 33.00 33.19 276,400 -0.24(-0.72%)
Dec 10, 2002 33.05 33.44 32.83 33.43 331,500 +0.57(+1.73%)
Dec 09, 2002 32.95 33.26 32.80 32.86 396,400 -0.27(-0.81%)
Dec 06, 2002 32.60 33.16 32.58 33.13 199,300 +0.40(+1.22%)
Dec 05, 2002 33.05 33.29 32.56 32.73 200,200 -0.43(-1.30%)
Dec 04, 2002 32.84 33.50 32.77 33.16 281,600 +0.32(+0.97%)
Dec 03, 2002 32.60 33.19 32.50 32.84 243,100 +0.29(+0.89%)
Dec 02, 2002 33.05 33.10 32.18 32.55 325,700 -0.47(-1.42%)
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%)
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.