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

124.75 +1.70 (+1.38%)
Streaming Delayed Price Updated: 10:22 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 37.30 37.43 36.92 37.40 295,800 -0.05(-0.13%)
Jun 29, 2004 37.22 37.49 37.05 37.45 295,400 +0.36(+0.97%)
Jun 28, 2004 37.18 37.57 36.96 37.09 211,100 +0.16(+0.43%)
Jun 25, 2004 37.10 37.44 36.80 36.93 556,000 -0.05(-0.14%)
Jun 24, 2004 37.30 37.30 36.75 36.98 256,400 -0.32(-0.86%)
Jun 23, 2004 37.08 37.36 36.93 37.30 261,700 +0.32(+0.87%)
Jun 22, 2004 36.93 37.13 36.81 36.98 397,100 -0.13(-0.35%)
Jun 21, 2004 37.05 37.18 37.01 37.11 168,500 +0.10(+0.27%)
Jun 18, 2004 37.64 37.64 36.99 37.01 357,300 -0.38(-1.02%)
Jun 17, 2004 37.10 37.40 36.70 37.39 228,000 +0.22(+0.59%)
Jun 16, 2004 37.30 37.33 37.04 37.17 128,200 -0.01(-0.03%)
Jun 15, 2004 37.15 37.40 36.90 37.18 362,100 +0.18(+0.49%)
Jun 14, 2004 37.00 37.39 36.84 37.00 215,000 -0.20(-0.54%)
Jun 10, 2004 37.47 37.50 37.14 37.20 184,200 -0.27(-0.72%)
Jun 09, 2004 37.49 37.87 37.33 37.47 316,300 +0.14(+0.38%)
Jun 08, 2004 37.15 37.34 36.92 37.33 281,000 +0.27(+0.73%)
Jun 07, 2004 36.62 37.16 36.62 37.06 174,800 +0.47(+1.28%)
Jun 04, 2004 36.55 36.94 36.40 36.59 137,700 +0.11(+0.30%)
Jun 03, 2004 37.00 37.00 36.45 36.48 281,500 -0.54(-1.46%)
Jun 02, 2004 36.30 37.02 36.25 37.02 279,900 +0.85(+2.35%)
Jun 01, 2004 35.99 36.30 35.80 36.17 185,200 +0.19(+0.53%)
May 28, 2004 36.70 36.70 35.90 35.98 313,600 -0.70(-1.91%)
May 27, 2004 36.08 37.11 36.08 36.68 315,600 +0.60(+1.66%)
May 26, 2004 36.09 36.25 35.72 36.08 207,900 -0.01(-0.03%)
May 25, 2004 35.55 36.25 35.17 36.09 306,900 +0.60(+1.69%)
May 24, 2004 35.40 35.59 35.25 35.49 193,900 +0.14(+0.40%)
May 21, 2004 35.19 35.84 35.12 35.35 287,400 +0.34(+0.97%)
May 20, 2004 34.85 35.22 34.83 35.01 175,200 +0.11(+0.32%)
May 19, 2004 34.87 35.50 34.86 34.90 365,100 +0.18(+0.52%)
May 18, 2004 34.61 34.97 34.61 34.72 423,200 +0.06(+0.17%)
May 17, 2004 34.60 34.80 34.37 34.66 518,000 -0.09(-0.26%)
May 14, 2004 34.76 35.08 34.40 34.75 837,500 -0.01(-0.03%)
May 13, 2004 34.60 35.00 34.50 34.76 463,300 -0.06(-0.17%)
May 12, 2004 34.90 35.00 34.66 34.82 434,700 -0.18(-0.51%)
May 11, 2004 34.94 35.23 34.81 35.00 428,200 +0.01(+0.03%)
May 10, 2004 35.21 35.60 34.94 34.99 529,900 -0.26(-0.74%)
May 07, 2004 35.84 36.03 35.10 35.25 493,600 -0.84(-2.33%)
May 06, 2004 36.15 36.20 35.55 36.09 341,900 -0.09(-0.25%)
May 05, 2004 36.20 36.49 36.01 36.18 299,500 -0.21(-0.58%)
May 04, 2004 36.44 36.64 36.09 36.39 400,300 -0.23(-0.63%)
May 03, 2004 36.25 36.71 36.19 36.62 252,100 +0.37(+1.02%)
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%)
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.