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

107.83 +2.88 (+2.74%)
Streaming Delayed Price Updated: 1:49 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 23.24 23.24 22.98 23.01 1,195,603 -0.04(-0.17%)
Jul 30, 2003 23.05 23.09 22.95 23.05 1,073,632 +0.09(+0.40%)
Jul 29, 2003 23.00 23.09 22.90 22.96 1,038,521 -0.15(-0.66%)
Jul 28, 2003 22.92 23.13 22.84 23.11 679,159 +0.18(+0.77%)
Jul 25, 2003 23.05 23.07 22.75 22.94 512,120 +0.07(+0.30%)
Jul 24, 2003 23.01 23.20 22.85 22.87 783,575 -0.12(-0.53%)
Jul 23, 2003 23.17 23.17 22.90 22.99 532,820 -0.18(-0.79%)
Jul 22, 2003 22.85 23.18 22.79 23.17 527,580 +0.23(+1.00%)
Jul 21, 2003 23.05 23.18 22.74 22.94 743,092 -0.03(-0.13%)
Jul 18, 2003 22.90 23.04 22.76 22.98 504,784 +0.15(+0.67%)
Jul 17, 2003 22.65 22.95 22.59 22.82 957,688 +0.18(+0.78%)
Jul 16, 2003 22.86 22.93 22.55 22.65 715,711 -0.10(-0.44%)
Jul 15, 2003 22.98 23.01 22.71 22.75 747,940 -0.15(-0.67%)
Jul 14, 2003 23.05 23.05 22.67 22.90 911,441 +0.20(+0.87%)
Jul 11, 2003 22.86 22.96 22.70 22.70 1,218,399 -0.11(-0.50%)
Jul 10, 2003 22.88 22.93 22.69 22.81 1,501,513 -0.05(-0.20%)
Jul 09, 2003 23.28 23.36 22.82 22.86 2,757,251 -0.63(-2.66%)
Jul 08, 2003 24.52 24.52 23.28 23.49 3,019,010 -1.03(-4.20%)
Jul 07, 2003 24.43 24.70 24.43 24.52 652,695 +0.09(+0.38%)
Jul 03, 2003 24.27 24.47 24.21 24.43 467,315 +0.16(+0.66%)
Jul 02, 2003 24.21 24.39 24.10 24.27 562,822 +0.07(+0.28%)
Jul 01, 2003 24.35 24.36 23.98 24.20 533,344 -0.18(-0.72%)
Jun 30, 2003 24.16 24.59 24.16 24.37 723,179 +0.26(+1.08%)
Jun 27, 2003 24.16 24.34 23.98 24.11 567,931 -0.04(-0.16%)
Jun 26, 2003 24.01 24.16 23.85 24.15 940,918 +0.14(+0.57%)
Jun 25, 2003 24.62 24.62 23.94 24.01 946,814 -0.64(-2.60%)
Jun 24, 2003 24.54 24.65 24.35 24.65 539,371 +0.15(+0.59%)
Jun 23, 2003 24.91 24.96 24.33 24.51 401,678 -0.40(-1.62%)
Jun 20, 2003 24.85 24.92 24.64 24.91 581,032 +0.19(+0.77%)
Jun 19, 2003 24.96 24.97 24.57 24.72 714,139 -0.31(-1.25%)
Jun 18, 2003 24.98 25.17 24.58 25.04 1,001,445 +0.05(+0.21%)
Jun 17, 2003 25.04 25.13 24.76 24.98 709,030 +0.02(+0.06%)
Jun 16, 2003 24.27 24.97 24.05 24.97 741,651 +0.89(+3.68%)
Jun 13, 2003 24.43 24.49 24.05 24.08 552,734 -0.27(-1.10%)
Jun 12, 2003 24.23 24.44 23.88 24.35 811,611 +0.50(+2.08%)
Jun 11, 2003 23.66 23.88 23.57 23.85 517,885 +0.16(+0.68%)
Jun 10, 2003 23.51 23.76 23.48 23.69 585,224 +0.24(+1.04%)
Jun 09, 2003 23.66 23.74 23.36 23.45 488,538 -0.22(-0.93%)
Jun 06, 2003 23.51 23.92 23.47 23.67 964,893 +0.20(+0.85%)
Jun 05, 2003 23.77 23.78 23.18 23.47 831,000 -0.31(-1.28%)
Jun 04, 2003 23.74 23.97 23.60 23.78 690,557 +0.08(+0.32%)
Jun 03, 2003 23.92 23.93 23.48 23.70 715,973 +0.10(+0.42%)
Jun 02, 2003 23.97 24.01 23.54 23.60 1,242,112 -0.36(-1.50%)
May 30, 2003 24.16 24.21 23.88 23.96 983,235 -0.07(-0.29%)
May 29, 2003 24.16 24.17 23.85 24.03 1,236,872 -0.08(-0.35%)
May 28, 2003 24.23 24.27 23.97 24.11 501,902 -0.06(-0.25%)
May 27, 2003 23.81 24.27 23.76 24.17 425,784 +0.22(+0.92%)
May 23, 2003 24.08 24.18 23.85 23.95 449,890 -0.22(-0.92%)
May 22, 2003 24.01 24.35 23.81 24.17 290,974 +0.21(+0.89%)
May 21, 2003 23.81 24.17 23.63 23.96 545,921 +0.02(+0.10%)
May 20, 2003 24.08 24.34 23.57 23.94 1,236,610 -0.47(-1.94%)
May 19, 2003 24.81 24.85 24.40 24.41 309,840 -0.56(-2.26%)
May 16, 2003 25.07 25.17 24.85 24.98 458,930 -0.10(-0.40%)
May 15, 2003 24.81 25.10 24.71 25.07 400,630 +0.35(+1.42%)
May 14, 2003 24.58 24.74 24.39 24.72 520,374 +0.16(+0.65%)
May 13, 2003 24.59 24.65 24.38 24.56 443,340 +0.02(+0.09%)
May 12, 2003 24.27 24.62 24.21 24.54 556,664 +0.33(+1.36%)
May 09, 2003 24.04 24.21 23.89 24.21 750,298 +0.20(+0.83%)
May 08, 2003 24.12 24.25 23.81 24.01 293,070 -0.27(-1.13%)
May 07, 2003 24.08 24.33 24.00 24.29 423,688 +0.14(+0.60%)
May 06, 2003 24.43 24.43 24.04 24.14 796,152 -0.28(-1.16%)
May 05, 2003 24.64 24.65 24.36 24.43 415,959 -0.21(-0.87%)
May 02, 2003 24.32 24.69 24.12 24.64 693,046 +0.37(+1.51%)
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.