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

107.70 -0.40 (-0.37%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 32.82 32.91 32.52 32.70 194,812 -0.16(-0.49%)
Dec 30, 2004 32.84 32.97 32.55 32.86 271,716 +0.21(+0.65%)
Dec 29, 2004 32.59 32.73 32.31 32.65 228,875 -0.10(-0.30%)
Dec 28, 2004 32.36 32.88 32.36 32.75 224,028 +0.29(+0.89%)
Dec 27, 2004 32.55 32.75 32.26 32.46 235,819 -0.09(-0.28%)
Dec 23, 2004 32.44 32.57 31.88 32.55 293,201 +0.25(+0.78%)
Dec 22, 2004 32.55 32.65 32.23 32.30 439,147 -0.11(-0.35%)
Dec 21, 2004 32.46 32.46 32.01 32.41 257,698 -0.18(-0.54%)
Dec 20, 2004 32.43 32.71 32.41 32.59 512,906 +0.22(+0.68%)
Dec 17, 2004 32.29 32.44 32.18 32.36 540,419 -0.12(-0.38%)
Dec 16, 2004 31.93 32.52 31.92 32.49 651,647 +0.39(+1.21%)
Dec 15, 2004 31.98 32.11 31.52 32.10 505,177 -0.03(-0.09%)
Dec 14, 2004 31.68 32.20 31.56 32.13 412,028 +0.53(+1.67%)
Dec 13, 2004 31.59 31.68 31.25 31.60 279,969 +0.01(+0.02%)
Dec 10, 2004 31.58 31.75 31.34 31.59 489,587 -0.04(-0.12%)
Dec 09, 2004 31.37 31.65 31.28 31.63 825,760 +0.27(+0.88%)
Dec 08, 2004 31.30 31.46 31.23 31.36 434,693 +0.06(+0.19%)
Dec 07, 2004 31.37 31.41 31.23 31.30 832,704 -0.02(-0.05%)
Dec 06, 2004 31.41 31.44 31.10 31.31 409,146 -0.10(-0.32%)
Dec 03, 2004 31.43 31.46 31.25 31.41 451,331 +0.01(+0.02%)
Dec 02, 2004 31.26 31.45 31.24 31.40 774,011 -0.05(-0.15%)
Dec 01, 2004 31.09 31.47 30.94 31.45 861,919 +0.53(+1.73%)
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%)
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.