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

91.58 -3.69 (-3.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 32.10 32.74 31.97 32.25 292,600 +0.08(+0.25%)
Aug 29, 2002 31.97 32.34 31.70 32.17 263,900 +0.17(+0.53%)
Aug 28, 2002 32.59 32.77 32.00 32.00 290,000 -0.59(-1.81%)
Aug 27, 2002 32.75 32.83 32.23 32.59 287,100 +0.24(+0.74%)
Aug 26, 2002 32.37 32.58 32.00 32.35 287,500 +0.18(+0.56%)
Aug 23, 2002 32.78 32.78 32.14 32.17 300,000 -0.61(-1.86%)
Aug 22, 2002 32.35 32.90 32.14 32.78 255,400 +0.63(+1.96%)
Aug 21, 2002 32.10 32.38 31.89 32.15 304,700 +0.09(+0.28%)
Aug 20, 2002 32.33 32.50 31.71 32.06 230,000 +0.20(+0.63%)
Aug 16, 2002 31.90 32.25 31.50 31.86 263,000 -0.04(-0.13%)
Aug 15, 2002 31.80 32.34 31.51 31.90 647,600 +0.11(+0.35%)
Aug 14, 2002 30.50 31.99 30.30 31.79 702,800 +1.29(+4.23%)
Aug 13, 2002 30.15 31.00 30.03 30.50 330,000 +0.20(+0.66%)
Aug 12, 2002 30.28 30.52 30.05 30.30 186,700 +0.45(+1.51%)
Aug 07, 2002 29.44 30.01 29.38 29.85 379,200 +0.44(+1.50%)
Aug 06, 2002 28.48 30.00 28.48 29.41 743,700 +1.18(+4.18%)
Aug 05, 2002 28.51 29.00 28.15 28.23 397,400 -0.62(-2.15%)
Aug 02, 2002 29.17 29.45 28.58 28.85 530,100 -0.57(-1.94%)
Aug 01, 2002 26.50 30.59 26.05 29.42 2,170,000 -1.17(-3.82%)
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%)
May 01, 2002 32.24 32.60 31.85 32.48 421,100 +0.28(+0.87%)
Apr 30, 2002 31.99 32.48 31.85 32.20 473,800 +0.06(+0.19%)
Apr 29, 2002 32.20 32.50 31.85 32.14 334,400 -0.19(-0.59%)
Apr 26, 2002 32.16 32.76 31.89 32.33 840,900 +0.18(+0.56%)
Apr 25, 2002 34.50 34.50 30.61 32.15 2,191,400 -3.06(-8.69%)
Apr 24, 2002 35.50 35.59 35.09 35.21 186,000 +0.06(+0.17%)
Apr 23, 2002 35.30 35.36 35.05 35.15 276,800 -0.32(-0.90%)
Apr 22, 2002 36.00 36.00 35.34 35.47 369,000 -0.56(-1.55%)
Apr 19, 2002 35.85 36.10 35.62 36.03 225,500 +0.41(+1.15%)
Apr 18, 2002 35.83 35.90 34.90 35.62 628,700 -0.20(-0.56%)
Apr 17, 2002 36.30 36.30 35.75 35.82 473,800 -0.68(-1.86%)
Apr 16, 2002 36.50 36.80 36.12 36.50 715,200 -0.26(-0.71%)
Apr 15, 2002 37.25 37.25 36.58 36.76 271,000 -0.56(-1.50%)
Apr 12, 2002 36.99 37.36 36.52 37.32 243,200 +0.29(+0.78%)
Apr 11, 2002 36.98 37.45 36.79 37.03 245,200 +0.05(+0.14%)
Apr 10, 2002 36.04 37.17 36.04 36.98 253,800 +1.00(+2.78%)
Apr 09, 2002 35.70 36.17 35.63 35.98 481,100 +0.05(+0.14%)
Apr 08, 2002 35.40 36.00 35.40 35.93 235,400 +0.37(+1.04%)
Apr 05, 2002 35.40 35.90 35.33 35.56 268,900 +0.24(+0.68%)
Apr 04, 2002 35.05 35.57 35.00 35.32 402,700 +0.27(+0.77%)
Apr 03, 2002 35.80 35.80 34.97 35.05 250,500 -0.69(-1.93%)
Apr 02, 2002 35.15 35.90 34.98 35.74 457,200 +0.51(+1.45%)
Apr 01, 2002 34.98 35.40 34.51 35.23 363,200 +0.26(+0.74%)
Mar 29, 2002 34.90 35.20 34.80 34.97 181,000 +0.00(+0.00%)
Mar 28, 2002 34.90 35.20 34.80 34.97 180,700 -0.03(-0.09%)
Mar 27, 2002 34.89 35.10 34.75 35.00 154,400 +0.12(+0.34%)
Mar 26, 2002 34.15 34.90 33.85 34.88 235,200 +0.27(+0.78%)
Mar 25, 2002 35.00 35.00 34.48 34.61 151,100 -0.30(-0.86%)
Mar 22, 2002 35.04 35.20 34.60 34.91 176,400 -0.16(-0.46%)
Mar 21, 2002 35.31 35.47 34.77 35.07 487,600 -0.23(-0.65%)
Mar 20, 2002 35.55 35.95 35.20 35.30 289,900 -0.10(-0.28%)
Mar 19, 2002 35.03 35.60 34.80 35.40 295,100 +0.38(+1.09%)
Mar 18, 2002 34.75 35.28 34.70 35.02 2,000,000 -0.08(-0.23%)
Mar 15, 2002 34.03 35.31 33.99 35.10 545,500 +1.14(+3.36%)
Mar 14, 2002 33.65 34.01 33.65 33.96 537,000 +0.31(+0.92%)
Mar 13, 2002 33.58 34.03 33.36 33.65 439,300 +0.07(+0.21%)
Mar 12, 2002 33.80 33.80 33.36 33.58 360,200 -0.32(-0.94%)
Mar 11, 2002 33.89 33.93 33.35 33.90 257,700 +0.01(+0.03%)
Mar 08, 2002 34.50 34.65 33.57 33.89 686,200 -0.56(-1.63%)
Mar 07, 2002 34.66 34.66 34.20 34.45 634,700 -0.21(-0.61%)
Mar 06, 2002 34.65 34.78 34.25 34.66 516,600 +0.15(+0.43%)
Mar 05, 2002 35.10 35.11 34.20 34.51 249,500 -0.72(-2.04%)
Mar 04, 2002 34.95 35.50 34.76 35.23 440,100 +0.32(+0.92%)
Mar 01, 2002 34.46 34.91 34.30 34.91 260,000 +0.46(+1.34%)
Feb 28, 2002 33.70 34.57 33.70 34.45 392,000 +0.48(+1.41%)
Feb 27, 2002 33.65 34.16 33.60 33.97 257,600 +0.30(+0.89%)
Feb 26, 2002 34.00 34.00 33.50 33.67 404,300 -0.33(-0.97%)
Feb 25, 2002 34.10 34.55 33.66 34.00 543,600 -0.03(-0.09%)
Feb 22, 2002 33.51 34.30 33.50 34.03 353,500 +0.57(+1.70%)
Feb 21, 2002 33.36 33.68 33.00 33.46 346,600 +0.11(+0.33%)
Feb 20, 2002 33.02 33.40 32.55 33.35 298,000 +0.20(+0.60%)
Feb 19, 2002 33.10 33.19 32.77 33.15 215,200 -0.06(-0.18%)
Feb 18, 2002 33.00 33.42 32.70 33.21 288,900 +0.00(+0.00%)
Feb 15, 2002 33.00 33.42 32.70 33.21 288,100 +0.42(+1.28%)
Feb 14, 2002 33.00 33.10 32.50 32.79 420,800 -0.20(-0.61%)
Feb 13, 2002 33.35 33.62 32.40 32.99 716,700 -0.49(-1.46%)
Feb 12, 2002 32.70 33.55 32.51 33.48 733,300 +0.57(+1.73%)
Feb 11, 2002 32.17 32.99 32.12 32.91 352,400 +0.73(+2.27%)
Feb 08, 2002 32.10 32.25 31.63 32.18 264,100 -0.12(-0.37%)
Feb 07, 2002 32.07 32.40 31.65 32.30 473,800 +0.21(+0.65%)
Feb 06, 2002 33.00 33.00 31.73 32.09 643,500 -0.06(-0.19%)
Feb 05, 2002 31.25 32.25 31.18 32.15 1,024,500 +1.20(+3.88%)
Feb 04, 2002 31.03 31.18 30.63 30.95 356,100 -0.10(-0.32%)
Feb 01, 2002 30.09 31.20 29.97 31.05 485,700 +0.96(+3.19%)
Jan 31, 2002 30.65 30.65 29.95 30.09 545,300 -0.51(-1.67%)
Jan 30, 2002 29.05 31.10 29.03 30.60 654,100 +1.70(+5.88%)
Jan 29, 2002 29.05 29.15 28.80 28.90 927,000 +0.13(+0.45%)
Jan 28, 2002 29.53 29.54 28.60 28.77 611,500 -0.86(-2.90%)
Jan 25, 2002 29.10 29.89 29.05 29.63 304,600 +0.55(+1.89%)
Jan 24, 2002 29.30 29.30 28.90 29.08 358,600 -0.08(-0.27%)
Jan 23, 2002 29.75 29.75 29.03 29.16 414,500 +0.46(+1.60%)
Jan 22, 2002 28.45 28.85 28.40 28.70 319,900 +0.44(+1.56%)
Jan 21, 2002 28.24 28.60 28.20 28.26 411,100 +0.00(+0.00%)
Jan 18, 2002 28.24 28.60 28.20 28.26 411,100 +0.02(+0.07%)
Jan 17, 2002 28.25 28.33 27.71 28.24 462,500 -0.06(-0.21%)
Jan 16, 2002 28.33 28.73 28.13 28.30 345,900 -0.03(-0.11%)
Jan 15, 2002 27.42 28.39 27.33 28.33 577,300 +0.91(+3.32%)
Jan 14, 2002 28.20 28.34 27.40 27.42 488,700 -1.06(-3.72%)
Jan 11, 2002 28.40 28.82 28.35 28.48 351,600 +0.11(+0.39%)
Jan 10, 2002 28.90 28.90 28.37 28.37 349,700 -1.34(-4.51%)
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.