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

107.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 24.71 25.15 24.66 24.80 1,067,737 +0.18(+0.71%)
Jun 27, 2002 24.39 24.62 24.08 24.62 582,604 +0.22(+0.91%)
Jun 26, 2002 24.28 24.46 23.77 24.40 606,579 +0.13(+0.53%)
Jun 25, 2002 24.82 25.14 24.20 24.27 678,111 -0.85(-3.40%)
Jun 21, 2002 24.96 25.27 24.85 25.13 1,215,910 -0.12(-0.48%)
Jun 20, 2002 25.98 26.02 24.88 25.25 1,145,819 -0.90(-3.44%)
Jun 19, 2002 26.33 26.72 26.15 26.15 241,452 -0.11(-0.44%)
Jun 18, 2002 26.49 26.72 26.19 26.27 341,282 -0.52(-1.94%)
Jun 17, 2002 26.08 26.84 25.75 26.78 427,618 +0.74(+2.84%)
Jun 14, 2002 26.33 26.36 25.82 26.04 469,411 -0.76(-2.85%)
Jun 12, 2002 26.10 26.87 26.10 26.81 415,828 +0.72(+2.75%)
Jun 11, 2002 26.30 26.55 26.01 26.09 361,327 -0.02(-0.06%)
Jun 10, 2002 26.10 26.23 25.80 26.10 318,225 -0.03(-0.12%)
Jun 07, 2002 26.33 26.56 25.97 26.14 429,584 -0.19(-0.72%)
Jun 06, 2002 26.72 26.78 26.17 26.33 342,331 -0.32(-1.20%)
Jun 05, 2002 26.14 26.79 25.95 26.65 404,692 +0.65(+2.50%)
May 31, 2002 25.72 26.13 25.72 26.00 389,887 +0.24(+0.95%)
May 28, 2002 25.88 25.91 25.46 25.75 338,269 -0.08(-0.30%)
May 27, 2002 25.77 26.03 25.75 25.83 563,084 +0.00(+0.00%)
May 24, 2002 25.77 26.03 25.75 25.83 562,560 +0.05(+0.18%)
May 23, 2002 25.99 25.99 25.65 25.78 493,517 -0.21(-0.79%)
May 22, 2002 26.03 26.12 25.92 25.99 295,167 +0.00(+0.00%)
May 21, 2002 25.98 26.14 25.89 25.99 343,903 +0.05(+0.21%)
May 20, 2002 26.09 26.09 25.88 25.94 341,282 -0.15(-0.59%)
May 17, 2002 26.07 26.14 25.81 26.09 391,722 +0.05(+0.21%)
May 16, 2002 25.72 26.07 25.72 26.04 445,043 +0.39(+1.52%)
May 15, 2002 25.80 25.91 25.55 25.65 271,323 -0.12(-0.47%)
May 14, 2002 25.88 25.94 25.57 25.77 394,211 +0.02(+0.09%)
May 13, 2002 25.57 25.75 25.52 25.75 380,717 +0.12(+0.48%)
May 10, 2002 25.80 25.88 25.38 25.62 361,458 -0.14(-0.56%)
May 09, 2002 25.54 25.94 25.47 25.77 458,537 +0.22(+0.87%)
May 08, 2002 25.15 25.58 24.88 25.55 692,653 +0.50(+1.98%)
May 07, 2002 25.06 25.27 24.86 25.05 246,562 +0.00(+0.00%)
May 06, 2002 25.34 25.41 25.01 25.05 444,126 -0.24(-0.97%)
May 03, 2002 25.27 25.37 24.91 25.30 282,197 +0.05(+0.18%)
May 02, 2002 24.81 25.49 24.75 25.25 494,827 +0.46(+1.85%)
May 01, 2002 24.61 24.88 24.31 24.79 551,686 +0.21(+0.87%)
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%)
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.