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 (%)
Apr 30, 2002 24.42 24.79 24.31 24.58 620,728 +0.05(+0.19%)
Apr 29, 2002 24.58 24.81 24.31 24.53 438,099 -0.15(-0.59%)
Apr 26, 2002 24.55 25.01 24.34 24.68 1,101,669 +0.14(+0.56%)
Apr 25, 2002 26.33 26.33 23.36 24.54 2,870,968 -2.34(-8.69%)
Apr 24, 2002 27.10 27.17 26.78 26.88 243,679 +0.05(+0.17%)
Apr 23, 2002 26.94 26.99 26.75 26.83 362,637 -0.24(-0.90%)
Apr 22, 2002 27.48 27.48 26.97 27.07 483,429 -0.43(-1.55%)
Apr 19, 2002 27.36 27.55 27.19 27.50 295,429 +0.31(+1.15%)
Apr 18, 2002 27.35 27.40 26.64 27.19 823,664 -0.15(-0.56%)
Apr 17, 2002 27.71 27.71 27.29 27.34 620,728 -0.52(-1.86%)
Apr 16, 2002 27.86 28.09 27.57 27.86 936,988 -0.20(-0.71%)
Apr 15, 2002 28.43 28.43 27.92 28.06 355,039 -0.43(-1.50%)
Apr 12, 2002 28.23 28.52 27.88 28.49 318,618 +0.22(+0.78%)
Apr 11, 2002 28.23 28.59 28.08 28.26 321,238 +0.04(+0.14%)
Apr 10, 2002 27.51 28.37 27.51 28.23 332,505 +0.76(+2.78%)
Apr 09, 2002 27.25 27.61 27.20 27.46 630,292 +0.04(+0.14%)
Apr 08, 2002 27.02 27.48 27.02 27.43 308,399 +0.28(+1.04%)
Apr 05, 2002 27.02 27.40 26.97 27.14 352,287 +0.18(+0.68%)
Apr 04, 2002 26.75 27.15 26.72 26.96 527,580 +0.21(+0.77%)
Apr 03, 2002 27.33 27.33 26.69 26.75 328,181 -0.53(-1.93%)
Apr 02, 2002 26.83 27.40 26.70 27.28 598,981 +0.39(+1.45%)
Apr 01, 2002 26.70 27.02 26.34 26.89 475,830 +0.20(+0.74%)
Mar 29, 2002 26.64 26.87 26.56 26.69 237,129 +0.00(+0.00%)
Mar 28, 2002 26.64 26.87 26.56 26.69 236,736 -0.02(-0.09%)
Mar 27, 2002 26.63 26.79 26.52 26.72 202,280 +0.09(+0.34%)
Mar 26, 2002 26.07 26.64 25.84 26.62 308,137 +0.21(+0.78%)
Mar 25, 2002 26.72 26.72 26.32 26.42 197,957 -0.23(-0.86%)
Mar 22, 2002 26.75 26.87 26.41 26.65 231,102 -0.12(-0.46%)
Mar 21, 2002 26.95 27.07 26.54 26.77 638,808 -0.18(-0.65%)
Mar 20, 2002 27.14 27.44 26.87 26.94 379,800 -0.08(-0.28%)
Mar 19, 2002 26.74 27.17 26.56 27.02 386,612 +0.29(+1.09%)
Mar 18, 2002 26.52 26.93 26.49 26.73 2,620,214 -0.06(-0.23%)
Mar 15, 2002 25.98 26.95 25.94 26.79 714,663 +0.87(+3.36%)
Mar 14, 2002 25.68 25.96 25.68 25.92 703,527 +0.24(+0.92%)
Mar 13, 2002 25.63 25.98 25.46 25.68 575,530 +0.05(+0.21%)
Mar 12, 2002 25.80 25.80 25.46 25.63 471,900 -0.24(-0.94%)
Mar 11, 2002 25.87 25.90 25.46 25.88 337,614 +0.01(+0.03%)
Mar 08, 2002 26.33 26.45 25.62 25.87 898,995 -0.43(-1.63%)
Mar 07, 2002 26.46 26.46 26.10 26.30 831,525 -0.16(-0.61%)
Mar 06, 2002 26.45 26.55 26.14 26.46 676,801 +0.11(+0.43%)
Mar 05, 2002 26.79 26.80 26.10 26.34 326,871 -0.55(-2.04%)
Mar 04, 2002 26.68 27.10 26.53 26.89 576,578 +0.24(+0.92%)
Mar 01, 2002 26.30 26.65 26.18 26.65 340,627 +0.35(+1.34%)
Feb 28, 2002 25.72 26.39 25.72 26.30 513,562 +0.37(+1.41%)
Feb 27, 2002 25.68 26.07 25.65 25.93 337,483 +0.23(+0.89%)
Feb 26, 2002 25.95 25.95 25.57 25.70 529,676 -0.25(-0.97%)
Feb 25, 2002 26.03 26.37 25.69 25.95 712,174 -0.02(-0.09%)
Feb 22, 2002 25.58 26.18 25.57 25.98 463,122 +0.44(+1.70%)
Feb 21, 2002 25.46 25.71 25.19 25.54 454,083 +0.08(+0.33%)
Feb 20, 2002 25.20 25.49 24.85 25.46 390,411 +0.15(+0.60%)
Feb 19, 2002 25.27 25.33 25.01 25.30 281,935 -0.05(-0.18%)
Feb 18, 2002 25.19 25.51 24.96 25.35 378,489 +0.00(+0.00%)
Feb 15, 2002 25.19 25.51 24.96 25.35 377,441 +0.32(+1.28%)
Feb 14, 2002 25.19 25.27 24.81 25.03 551,293 -0.15(-0.61%)
Feb 13, 2002 25.46 25.66 24.73 25.18 938,953 -0.37(-1.46%)
Feb 12, 2002 24.96 25.61 24.81 25.56 960,701 +0.44(+1.73%)
Feb 11, 2002 24.56 25.18 24.52 25.12 461,681 +0.56(+2.27%)
Feb 08, 2002 24.50 24.62 24.14 24.56 345,999 -0.09(-0.37%)
Feb 07, 2002 24.48 24.73 24.16 24.65 620,728 +0.16(+0.65%)
Feb 06, 2002 25.19 25.19 24.22 24.49 843,053 -0.05(-0.19%)
Feb 05, 2002 23.85 24.62 23.80 24.54 1,342,204 +0.92(+3.88%)
Feb 04, 2002 23.69 23.80 23.38 23.62 466,529 -0.08(-0.32%)
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.