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

132.96 +1.96 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 36.90 37.25 36.21 36.25 474,200 -0.69(-1.87%)
Apr 29, 2004 35.90 37.25 35.80 36.94 783,300 +1.14(+3.18%)
Apr 28, 2004 36.67 36.67 35.60 35.80 259,900 -0.75(-2.05%)
Apr 27, 2004 36.25 36.92 36.20 36.55 310,200 +0.18(+0.49%)
Apr 26, 2004 36.30 36.43 36.10 36.37 213,500 -0.03(-0.08%)
Apr 23, 2004 36.30 36.53 35.87 36.40 165,400 -0.05(-0.14%)
Apr 22, 2004 35.82 36.57 35.81 36.45 221,200 +0.43(+1.19%)
Apr 21, 2004 36.15 36.19 35.80 36.02 193,700 +0.12(+0.33%)
Apr 20, 2004 36.29 36.30 35.86 35.90 488,400 -0.39(-1.07%)
Apr 19, 2004 35.85 36.35 35.58 36.29 291,100 +0.26(+0.72%)
Apr 16, 2004 35.85 36.16 35.55 36.03 320,200 +0.44(+1.24%)
Apr 15, 2004 35.60 35.63 35.24 35.59 393,400 +0.21(+0.59%)
Apr 14, 2004 34.96 35.47 34.92 35.38 542,400 +0.42(+1.20%)
Apr 13, 2004 35.25 35.36 34.75 34.96 393,800 -0.17(-0.48%)
Apr 12, 2004 35.25 35.46 35.05 35.13 377,600 -0.26(-0.73%)
Apr 08, 2004 35.49 35.85 35.26 35.39 216,100 +0.15(+0.43%)
Apr 07, 2004 35.90 35.90 35.15 35.24 414,100 -0.66(-1.84%)
Apr 06, 2004 35.70 36.00 35.70 35.90 330,900 +0.00(+0.00%)
Apr 05, 2004 35.51 36.01 35.10 35.90 414,300 +0.14(+0.39%)
Apr 02, 2004 35.76 36.19 35.69 35.76 296,100 -0.10(-0.28%)
Apr 01, 2004 35.65 36.10 35.37 35.86 564,700 +0.36(+1.01%)
Mar 31, 2004 35.00 35.55 34.90 35.50 491,000 +0.75(+2.16%)
Mar 30, 2004 35.03 35.08 34.30 34.75 363,800 -0.28(-0.80%)
Mar 29, 2004 34.35 35.06 34.35 35.03 534,600 +0.69(+2.01%)
Mar 26, 2004 34.68 34.68 33.56 34.34 527,100 -0.34(-0.98%)
Mar 25, 2004 33.51 34.84 33.45 34.68 813,900 +1.43(+4.30%)
Mar 24, 2004 33.95 33.96 32.77 33.25 1,396,200 -0.70(-2.06%)
Mar 23, 2004 34.01 34.65 33.95 33.95 941,800 -0.05(-0.15%)
Mar 22, 2004 34.00 34.98 33.59 34.00 1,437,700 -2.85(-7.73%)
Mar 19, 2004 36.90 37.07 36.65 36.85 168,600 -0.24(-0.65%)
Mar 18, 2004 36.80 37.31 36.60 37.09 289,100 +0.09(+0.24%)
Mar 17, 2004 37.16 37.19 36.92 37.00 287,800 -0.11(-0.30%)
Mar 16, 2004 36.66 37.70 36.63 37.11 450,200 +0.45(+1.23%)
Mar 15, 2004 37.09 37.09 36.36 36.66 311,000 -0.42(-1.13%)
Mar 12, 2004 37.75 37.96 37.00 37.08 392,500 -0.62(-1.64%)
Mar 11, 2004 37.75 38.40 37.12 37.70 684,500 +0.08(+0.21%)
Mar 10, 2004 37.90 38.13 37.58 37.62 389,300 -0.42(-1.10%)
Mar 09, 2004 38.27 38.27 37.80 38.04 237,500 -0.05(-0.13%)
Mar 08, 2004 37.85 38.29 37.83 38.09 210,900 +0.09(+0.24%)
Mar 05, 2004 38.00 38.14 37.70 38.00 432,700 -0.17(-0.45%)
Mar 04, 2004 38.02 38.31 37.82 38.17 325,800 -0.03(-0.08%)
Mar 03, 2004 37.48 38.20 37.19 38.20 400,200 +0.72(+1.92%)
Mar 02, 2004 37.35 37.75 37.21 37.48 372,200 +0.19(+0.51%)
Mar 01, 2004 36.50 37.44 36.50 37.29 371,600 +0.70(+1.91%)
Feb 27, 2004 36.70 36.78 36.44 36.59 346,400 +0.00(+0.00%)
Feb 26, 2004 36.50 36.68 36.22 36.59 230,700 +0.03(+0.08%)
Feb 25, 2004 36.40 36.78 36.31 36.56 213,400 -0.01(-0.03%)
Feb 24, 2004 36.70 36.96 36.42 36.57 346,500 -0.22(-0.60%)
Feb 23, 2004 37.00 37.02 36.60 36.79 243,500 -0.13(-0.35%)
Feb 20, 2004 37.33 37.40 36.59 36.92 298,300 -0.20(-0.54%)
Feb 19, 2004 37.40 37.48 37.00 37.12 322,700 -0.08(-0.22%)
Feb 18, 2004 37.79 37.85 37.15 37.20 276,900 -0.59(-1.56%)
Feb 17, 2004 37.60 37.79 37.40 37.79 292,400 +0.72(+1.94%)
Feb 13, 2004 37.25 37.47 37.01 37.07 234,500 -0.24(-0.64%)
Feb 12, 2004 37.30 37.58 37.12 37.31 307,300 +0.00(+0.00%)
Feb 11, 2004 37.50 37.50 36.85 37.31 514,400 -0.12(-0.32%)
Feb 10, 2004 37.08 37.50 36.75 37.43 477,500 +0.39(+1.05%)
Feb 09, 2004 37.78 37.78 36.98 37.04 546,200 -0.92(-2.42%)
Feb 06, 2004 37.46 38.21 37.36 37.96 328,200 +0.33(+0.88%)
Feb 05, 2004 37.75 37.90 37.30 37.63 419,800 -0.05(-0.13%)
Feb 04, 2004 37.25 38.15 37.13 37.68 578,000 +0.43(+1.15%)
Feb 03, 2004 36.75 37.27 36.40 37.25 394,600 +0.50(+1.36%)
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.