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

102.32 +2.34 (+2.34%)
Streaming Delayed Price Updated: 3:03 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 24.12 24.17 23.81 23.94 332,243 -0.01(-0.03%)
Feb 27, 2003 23.75 24.15 23.69 23.94 220,229 +0.26(+1.10%)
Feb 26, 2003 24.12 24.12 23.65 23.69 221,146 -0.32(-1.34%)
Feb 25, 2003 23.85 24.04 23.56 24.01 389,363 +0.09(+0.38%)
Feb 24, 2003 24.39 24.39 23.89 23.91 202,935 -0.53(-2.19%)
Feb 21, 2003 23.89 24.49 23.84 24.45 427,880 +0.44(+1.84%)
Feb 20, 2003 24.44 24.44 23.88 24.01 269,489 -0.24(-1.01%)
Feb 19, 2003 24.46 24.46 24.01 24.25 249,182 -0.16(-0.66%)
Feb 18, 2003 24.30 24.66 24.23 24.41 374,559 +0.11(+0.47%)
Feb 14, 2003 24.04 24.43 23.91 24.30 311,150 +0.18(+0.73%)
Feb 13, 2003 24.23 24.29 23.85 24.12 355,694 -0.11(-0.47%)
Feb 12, 2003 24.17 24.49 24.02 24.23 562,691 +0.04(+0.16%)
Feb 11, 2003 24.77 24.91 24.01 24.20 574,744 -0.28(-1.15%)
Feb 10, 2003 24.37 24.76 24.18 24.48 228,744 +0.18(+0.75%)
Feb 07, 2003 24.81 24.95 24.17 24.30 304,861 -0.45(-1.82%)
Feb 06, 2003 24.43 24.85 24.27 24.75 393,818 +0.31(+1.28%)
Feb 05, 2003 24.66 24.97 24.37 24.43 285,734 -0.08(-0.31%)
Feb 04, 2003 24.35 24.58 24.17 24.51 333,815 +0.08(+0.34%)
Feb 03, 2003 24.28 24.56 24.21 24.43 662,128 +0.18(+0.72%)
Jan 31, 2003 24.35 24.50 24.08 24.25 1,092,498 -0.22(-0.90%)
Jan 30, 2003 24.88 24.90 24.40 24.47 417,007 -0.41(-1.66%)
Jan 29, 2003 25.04 25.04 24.46 24.88 423,950 -0.15(-0.61%)
Jan 28, 2003 25.00 25.19 24.91 25.04 477,927 +0.31(+1.23%)
Jan 27, 2003 25.01 25.15 24.67 24.73 690,164 -0.39(-1.55%)
Jan 24, 2003 25.78 25.81 25.07 25.12 478,582 -0.66(-2.58%)
Jan 23, 2003 25.93 25.99 25.71 25.78 467,708 -0.16(-0.62%)
Jan 22, 2003 26.22 26.33 25.87 25.94 434,693 -0.27(-1.05%)
Jan 21, 2003 26.26 26.56 26.20 26.22 372,332 -0.24(-0.92%)
Jan 17, 2003 26.83 27.07 26.44 26.46 412,159 -0.44(-1.65%)
Jan 16, 2003 26.72 27.09 26.60 26.91 377,965 +0.36(+1.35%)
Jan 15, 2003 26.86 26.91 26.34 26.55 253,636 -0.28(-1.05%)
Jan 14, 2003 27.10 27.13 26.65 26.83 419,758 -0.31(-1.15%)
Jan 13, 2003 27.77 27.86 27.07 27.14 490,766 -0.58(-2.09%)
Jan 10, 2003 27.63 27.72 27.49 27.72 544,873 +0.02(+0.05%)
Jan 09, 2003 27.21 27.71 27.21 27.71 358,707 +0.46(+1.68%)
Jan 08, 2003 27.48 27.55 27.17 27.25 528,759 -0.23(-0.83%)
Jan 07, 2003 27.75 27.86 27.36 27.48 425,129 -0.43(-1.56%)
Jan 06, 2003 27.29 27.94 27.25 27.91 516,837 +0.59(+2.15%)
Jan 03, 2003 27.31 27.36 27.10 27.33 568,062 +0.02(+0.06%)
Jan 02, 2003 26.87 27.36 26.84 27.31 781,478 +0.52(+1.94%)
Dec 31, 2002 26.78 26.92 26.49 26.79 394,342 +0.02(+0.06%)
Dec 30, 2002 26.46 26.88 26.33 26.78 558,105 +0.50(+1.92%)
Dec 27, 2002 26.28 26.37 26.10 26.27 538,061 -0.01(-0.03%)
Dec 26, 2002 26.03 26.33 25.96 26.28 212,499 +0.33(+1.26%)
Dec 24, 2002 25.80 26.07 25.80 25.95 78,737 -0.03(-0.12%)
Dec 23, 2002 26.07 26.07 25.83 25.98 431,156 -0.05(-0.18%)
Dec 20, 2002 25.57 26.14 25.57 26.03 601,601 +0.48(+1.88%)
Dec 19, 2002 25.56 25.65 25.38 25.55 406,133 -0.01(-0.03%)
Dec 18, 2002 25.35 25.62 25.33 25.56 364,471 +0.21(+0.84%)
Dec 17, 2002 25.59 25.63 25.34 25.34 304,206 -0.31(-1.19%)
Dec 16, 2002 25.30 25.72 25.01 25.65 387,529 +0.47(+1.88%)
Dec 13, 2002 24.82 25.33 24.81 25.17 300,276 +0.07(+0.27%)
Dec 12, 2002 25.42 25.42 24.97 25.10 200,184 -0.23(-0.90%)
Dec 11, 2002 25.42 25.48 25.19 25.33 362,113 -0.18(-0.72%)
Dec 10, 2002 25.23 25.52 25.06 25.52 434,300 +0.44(+1.73%)
Dec 09, 2002 25.15 25.39 25.04 25.08 519,326 -0.21(-0.82%)
Dec 06, 2002 24.88 25.31 24.87 25.29 261,104 +0.31(+1.22%)
Dec 05, 2002 25.23 25.41 24.85 24.98 262,283 -0.33(-1.30%)
Dec 04, 2002 25.07 25.57 25.01 25.31 368,926 +0.24(+0.97%)
Dec 03, 2002 24.88 25.33 24.81 25.07 318,487 +0.22(+0.89%)
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.