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

124.37 +2.14 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 29.80 30.67 29.70 30.59 351,700 +1.00(+3.38%)
Jul 30, 2002 30.20 30.36 29.37 29.59 392,500 -0.71(-2.34%)
Jul 29, 2002 30.00 30.47 29.76 30.30 430,900 +0.61(+2.05%)
Jul 26, 2002 29.95 30.08 29.25 29.69 315,900 -0.22(-0.74%)
Jul 25, 2002 29.30 30.30 28.95 29.91 612,900 +0.42(+1.42%)
Jul 24, 2002 27.17 29.56 27.00 29.49 848,400 +1.32(+4.69%)
Jul 23, 2002 27.52 28.95 27.52 28.17 539,900 +0.65(+2.36%)
Jul 22, 2002 27.75 29.25 27.51 27.52 674,500 -0.64(-2.27%)
Jul 19, 2002 28.98 29.20 28.03 28.16 406,200 -1.67(-5.60%)
Jul 17, 2002 29.95 30.27 29.60 29.83 388,400 -0.89(-2.90%)
Jul 12, 2002 31.06 31.52 30.36 30.72 218,200 -0.34(-1.09%)
Jul 11, 2002 31.45 31.59 30.51 31.06 450,100 -0.48(-1.52%)
Jul 10, 2002 32.20 32.59 31.47 31.54 357,500 -0.61(-1.90%)
Jul 09, 2002 31.95 32.65 31.95 32.15 408,600 +0.20(+0.63%)
Jul 08, 2002 31.95 31.95 31.95 31.95 193,000 +0.05(+0.16%)
Jul 05, 2002 30.80 32.02 30.79 31.90 155,700 +1.00(+3.24%)
Jul 04, 2002 31.30 31.80 30.07 30.90 366,400 +0.00(+0.00%)
Jul 03, 2002 31.30 31.80 30.07 30.90 366,400 -0.42(-1.34%)
Jul 02, 2002 32.31 32.31 31.30 31.32 253,000 -1.00(-3.09%)
Jul 01, 2002 32.60 32.60 31.86 32.32 299,100 -0.17(-0.52%)
Jun 28, 2002 32.37 32.95 32.31 32.49 815,000 +0.23(+0.71%)
Jun 27, 2002 31.95 32.26 31.55 32.26 444,700 +0.29(+0.91%)
Jun 26, 2002 31.81 32.04 31.14 31.97 463,000 +0.17(+0.53%)
Jun 25, 2002 32.52 32.93 31.70 31.80 517,600 -1.12(-3.40%)
Jun 21, 2002 32.70 33.10 32.55 32.92 928,100 -0.16(-0.48%)
Jun 20, 2002 34.04 34.09 32.59 33.08 874,600 -1.18(-3.44%)
Jun 19, 2002 34.50 35.00 34.26 34.26 184,300 -0.15(-0.44%)
Jun 18, 2002 34.70 35.00 34.31 34.41 260,500 -0.68(-1.94%)
Jun 17, 2002 34.17 35.16 33.74 35.09 326,400 +0.97(+2.84%)
Jun 14, 2002 34.50 34.54 33.83 34.12 358,300 -1.00(-2.85%)
Jun 12, 2002 34.19 35.20 34.19 35.12 317,400 +0.94(+2.75%)
Jun 11, 2002 34.45 34.78 34.07 34.18 275,800 -0.02(-0.06%)
Jun 10, 2002 34.20 34.37 33.80 34.20 242,900 -0.04(-0.12%)
Jun 07, 2002 34.50 34.80 34.02 34.24 327,900 -0.25(-0.72%)
Jun 06, 2002 35.00 35.09 34.29 34.49 261,300 -0.42(-1.20%)
Jun 05, 2002 34.25 35.10 34.00 34.91 308,900 +0.85(+2.50%)
May 31, 2002 33.70 34.23 33.69 34.06 297,600 +0.32(+0.95%)
May 28, 2002 33.90 33.95 33.35 33.74 258,200 -0.10(-0.30%)
May 27, 2002 33.76 34.10 33.73 33.84 429,800 +0.00(+0.00%)
May 24, 2002 33.76 34.10 33.73 33.84 429,400 +0.06(+0.18%)
May 23, 2002 34.05 34.05 33.61 33.78 376,700 -0.27(-0.79%)
May 22, 2002 34.10 34.22 33.96 34.05 225,300 +0.00(+0.00%)
May 21, 2002 34.03 34.25 33.92 34.05 262,500 +0.07(+0.21%)
May 20, 2002 34.18 34.18 33.90 33.98 260,500 -0.20(-0.59%)
May 17, 2002 34.15 34.25 33.81 34.18 299,000 +0.07(+0.21%)
May 16, 2002 33.70 34.15 33.70 34.11 339,700 +0.51(+1.52%)
May 15, 2002 33.80 33.95 33.47 33.60 207,100 -0.16(-0.47%)
May 14, 2002 33.90 33.98 33.50 33.76 300,900 +0.03(+0.09%)
May 13, 2002 33.50 33.73 33.44 33.73 290,600 +0.16(+0.48%)
May 10, 2002 33.80 33.90 33.25 33.57 275,900 -0.19(-0.56%)
May 09, 2002 33.46 33.99 33.37 33.76 350,000 +0.29(+0.87%)
May 08, 2002 32.95 33.51 32.60 33.47 528,700 +0.65(+1.98%)
May 07, 2002 32.83 33.10 32.57 32.82 188,200 +0.00(+0.00%)
May 06, 2002 33.20 33.29 32.77 32.82 339,000 -0.32(-0.97%)
May 03, 2002 33.10 33.24 32.63 33.14 215,400 +0.06(+0.18%)
May 02, 2002 32.50 33.40 32.43 33.08 377,700 +0.60(+1.85%)
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.