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

99.98 -1.39 (-1.37%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 26.68 26.86 26.58 26.65 414,648 -0.02(-0.09%)
Dec 30, 2003 26.64 26.68 26.53 26.68 264,510 -0.01(-0.03%)
Dec 29, 2003 26.14 26.70 26.23 26.68 261,497 +0.55(+2.10%)
Dec 26, 2003 26.22 26.22 25.95 26.14 73,759 +0.03(+0.12%)
Dec 24, 2003 25.94 26.20 25.88 26.10 70,745 -0.02(-0.09%)
Dec 23, 2003 26.26 26.33 25.98 26.13 217,739 -0.07(-0.26%)
Dec 22, 2003 26.01 26.20 25.95 26.20 244,072 +0.34(+1.30%)
Dec 19, 2003 25.90 26.01 25.70 25.86 370,236 -0.16(-0.62%)
Dec 18, 2003 25.79 26.05 25.76 26.02 518,802 +0.15(+0.59%)
Dec 17, 2003 25.95 25.95 25.75 25.87 392,770 +0.05(+0.21%)
Dec 16, 2003 25.61 25.81 25.24 25.81 350,977 +0.21(+0.80%)
Dec 15, 2003 25.81 25.81 25.49 25.61 298,180 -0.05(-0.18%)
Dec 12, 2003 25.66 25.72 25.49 25.65 328,050 -0.01(-0.03%)
Dec 11, 2003 25.38 25.69 25.31 25.66 240,797 +0.34(+1.36%)
Dec 10, 2003 25.65 25.65 25.25 25.32 357,921 -0.34(-1.31%)
Dec 09, 2003 25.57 25.75 25.49 25.65 297,394 +0.08(+0.33%)
Dec 08, 2003 25.57 25.58 25.33 25.57 278,266 +0.03(+0.12%)
Dec 05, 2003 25.72 25.76 25.63 25.54 311,674 -0.23(-0.89%)
Dec 04, 2003 25.62 25.90 25.62 25.77 334,470 +0.05(+0.21%)
Dec 03, 2003 25.90 25.96 25.63 25.72 362,637 -0.24(-0.91%)
Dec 02, 2003 25.42 25.84 25.17 25.95 841,219 +0.65(+2.56%)
Dec 01, 2003 24.90 25.09 24.90 25.30 403,250 +0.52(+2.09%)
Nov 28, 2003 24.82 24.95 24.72 24.78 142,408 -0.04(-0.15%)
Nov 26, 2003 25.00 25.01 24.69 24.82 347,047 +0.01(+0.03%)
Nov 25, 2003 24.31 24.87 24.27 24.81 462,729 +0.49(+2.01%)
Nov 24, 2003 24.23 24.56 24.20 24.33 259,925 +0.18(+0.73%)
Nov 21, 2003 23.83 24.17 23.91 24.15 687,413 +0.32(+1.35%)
Nov 20, 2003 23.85 24.01 23.75 23.83 506,356 -0.15(-0.64%)
Nov 19, 2003 24.20 24.20 23.91 23.98 285,472 -0.10(-0.41%)
Nov 18, 2003 24.30 24.58 24.07 24.08 354,777 -0.21(-0.88%)
Nov 17, 2003 24.02 24.39 24.00 24.30 340,103 +0.08(+0.32%)
Nov 14, 2003 24.40 24.49 24.15 24.22 513,299 -0.18(-0.75%)
Nov 13, 2003 24.31 24.40 23.98 24.40 425,784 -0.02(-0.09%)
Nov 12, 2003 24.11 24.39 24.04 24.43 320,452 +0.31(+1.30%)
Nov 11, 2003 24.09 24.20 24.06 24.11 466,398 -0.05(-0.19%)
Nov 10, 2003 24.61 24.53 24.17 24.16 340,889 -0.45(-1.83%)
Nov 07, 2003 24.72 24.87 24.58 24.61 426,177 -0.13(-0.52%)
Nov 06, 2003 24.36 24.72 24.30 24.74 871,876 +0.38(+1.57%)
Nov 05, 2003 25.09 24.40 24.26 24.36 777,941 -0.47(-1.91%)
Nov 04, 2003 25.09 25.09 24.75 24.83 579,198 -0.48(-1.90%)
Nov 03, 2003 25.27 25.47 25.20 25.31 546,190 +0.05(+0.18%)
Oct 31, 2003 24.73 24.73 24.73 25.27 510,679 +0.52(+2.10%)
Oct 30, 2003 24.87 24.92 24.45 24.75 614,178 -0.08(-0.31%)
Oct 29, 2003 24.43 24.95 24.37 24.82 924,673 +0.29(+1.18%)
Oct 28, 2003 24.62 24.69 24.28 24.53 579,984 +0.05(+0.19%)
Oct 27, 2003 24.55 24.79 24.48 24.49 699,990 -0.09(-0.37%)
Oct 24, 2003 24.37 24.74 23.97 24.58 1,096,690 +0.19(+0.78%)
Oct 23, 2003 26.40 26.40 23.97 24.39 2,517,108 -2.02(-7.63%)
Oct 22, 2003 26.72 26.81 26.25 26.40 618,370 -0.39(-1.45%)
Oct 21, 2003 27.05 27.20 26.75 26.79 308,399 -0.34(-1.27%)
Oct 20, 2003 26.64 27.17 26.51 27.14 576,185 +0.52(+1.95%)
Oct 17, 2003 27.22 27.29 26.46 26.62 323,334 -0.51(-1.89%)
Oct 16, 2003 26.48 27.13 26.52 27.13 413,076 +0.65(+2.45%)
Oct 15, 2003 26.56 26.56 26.33 26.48 243,155 -0.01(-0.03%)
Oct 14, 2003 26.67 26.73 26.28 26.49 388,053 -0.27(-1.00%)
Oct 13, 2003 26.49 26.75 26.56 26.75 269,620 +0.26(+0.98%)
Oct 10, 2003 26.41 26.63 26.47 26.49 211,058 +0.08(+0.32%)
Oct 09, 2003 26.60 26.60 26.30 26.41 525,877 -0.04(-0.14%)
Oct 08, 2003 26.64 27.17 26.42 26.45 342,462 -0.24(-0.92%)
Oct 07, 2003 26.49 26.70 26.34 26.69 603,042 +0.21(+0.78%)
Oct 06, 2003 25.88 26.49 25.79 26.49 589,024 +0.68(+2.63%)
Oct 03, 2003 25.72 26.17 25.72 25.81 484,870 +0.31(+1.20%)
Oct 02, 2003 25.31 25.61 25.31 25.50 426,963 +0.12(+0.48%)
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.