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

147.58 USD -0.74 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 31.26 31.50 31.00 31.50 576,900 +0.25(+0.80%)
Aug 28, 2003 30.55 31.26 30.25 31.25 1,149,000 +0.83(+2.73%)
Aug 27, 2003 30.35 30.61 30.35 30.42 645,500 -0.03(-0.10%)
Aug 26, 2003 30.26 30.48 30.03 30.45 774,100 +0.17(+0.56%)
Aug 25, 2003 30.19 30.30 30.08 30.28 453,700 +0.06(+0.20%)
Aug 22, 2003 30.21 30.30 30.19 30.22 764,400 +0.06(+0.20%)
Aug 21, 2003 30.03 30.19 29.97 30.16 805,400 +0.13(+0.43%)
Aug 20, 2003 30.07 30.08 29.87 30.03 420,900 -0.04(-0.13%)
Aug 19, 2003 30.15 30.18 29.96 30.07 310,600 -0.10(-0.33%)
Aug 18, 2003 30.15 30.38 30.00 30.17 807,900 -0.08(-0.26%)
Aug 15, 2003 30.45 30.45 30.22 30.25 337,900 -0.12(-0.40%)
Aug 14, 2003 30.50 30.56 30.27 30.37 339,600 +0.05(+0.16%)
Aug 13, 2003 30.37 30.63 30.25 30.32 311,800 -0.15(-0.49%)
Aug 12, 2003 30.50 30.50 30.05 30.47 649,300 +0.18(+0.59%)
Aug 11, 2003 30.11 30.34 30.10 30.29 291,700 +0.08(+0.26%)
Aug 08, 2003 30.12 30.26 29.86 30.21 404,300 -0.06(-0.20%)
Aug 07, 2003 30.12 30.38 30.01 30.27 320,500 +0.12(+0.40%)
Aug 06, 2003 29.95 30.56 29.67 30.15 794,600 +0.35(+1.17%)
Aug 05, 2003 29.78 29.88 29.18 29.80 1,507,600 +0.05(+0.17%)
Aug 04, 2003 29.96 30.01 29.63 29.75 716,900 -0.31(-1.03%)
Aug 01, 2003 30.16 30.24 29.92 30.06 437,600 -0.09(-0.30%)
Jul 31, 2003 30.45 30.45 30.10 30.15 912,600 -0.05(-0.17%)
Jul 30, 2003 30.20 30.25 30.07 30.20 819,500 +0.12(+0.40%)
Jul 29, 2003 30.13 30.25 30.00 30.08 792,700 -0.20(-0.66%)
Jul 28, 2003 30.03 30.30 29.92 30.28 518,400 +0.23(+0.77%)
Jul 25, 2003 30.20 30.23 29.81 30.05 390,900 +0.09(+0.30%)
Jul 24, 2003 30.15 30.40 29.93 29.96 598,100 -0.16(-0.53%)
Jul 23, 2003 30.35 30.36 30.00 30.12 406,700 -0.24(-0.79%)
Jul 22, 2003 29.94 30.37 29.86 30.36 402,700 +0.30(+1.00%)
Jul 21, 2003 30.20 30.37 29.79 30.06 567,200 -0.04(-0.13%)
Jul 18, 2003 30.00 30.19 29.82 30.10 385,300 +0.20(+0.67%)
Jul 17, 2003 29.67 30.07 29.59 29.90 731,000 +0.23(+0.78%)
Jul 16, 2003 29.95 30.04 29.54 29.67 546,300 -0.13(-0.44%)
Jul 15, 2003 30.10 30.15 29.75 29.80 570,900 -0.20(-0.67%)
Jul 14, 2003 30.20 30.20 29.70 30.00 695,700 +0.26(+0.87%)
Jul 11, 2003 29.95 30.08 29.74 29.74 930,000 -0.15(-0.50%)
Jul 10, 2003 29.98 30.04 29.73 29.89 1,146,100 -0.06(-0.20%)
Jul 09, 2003 30.50 30.60 29.90 29.95 2,104,600 -0.82(-2.66%)
Jul 08, 2003 32.12 32.12 30.50 30.77 2,304,400 -1.35(-4.20%)
Jul 07, 2003 32.00 32.36 32.00 32.12 498,200 +0.12(+0.37%)
Jul 03, 2003 31.79 32.06 31.72 32.00 356,700 +0.21(+0.66%)
Jul 02, 2003 31.72 31.95 31.58 31.79 429,600 +0.09(+0.28%)
Jul 01, 2003 31.90 31.92 31.41 31.70 407,100 -0.23(-0.72%)
Jun 30, 2003 31.65 32.21 31.65 31.93 552,000 +0.34(+1.08%)
Jun 27, 2003 31.65 31.89 31.41 31.59 433,500 -0.05(-0.16%)
Jun 26, 2003 31.46 31.65 31.24 31.64 718,200 +0.18(+0.57%)
Jun 25, 2003 32.25 32.26 31.37 31.46 722,700 -0.84(-2.60%)
Jun 24, 2003 32.15 32.30 31.90 32.30 411,700 +0.19(+0.59%)
Jun 23, 2003 32.64 32.70 31.87 32.11 306,600 -0.53(-1.62%)
Jun 20, 2003 32.55 32.65 32.28 32.64 443,500 +0.25(+0.77%)
Jun 19, 2003 32.70 32.71 32.19 32.39 545,100 -0.41(-1.25%)
Jun 18, 2003 32.73 32.98 32.20 32.80 764,400 +0.07(+0.21%)
Jun 17, 2003 32.80 32.92 32.44 32.73 541,200 +0.02(+0.06%)
Jun 16, 2003 31.80 32.71 31.51 32.71 566,100 +1.16(+3.68%)
Jun 13, 2003 32.00 32.09 31.51 31.55 421,900 -0.35(-1.10%)
Jun 12, 2003 31.75 32.02 31.28 31.90 619,500 +0.65(+2.08%)
Jun 11, 2003 31.00 31.28 30.88 31.25 395,300 +0.21(+0.68%)
Jun 10, 2003 30.80 31.13 30.76 31.04 446,700 +0.32(+1.04%)
Jun 09, 2003 31.00 31.10 30.60 30.72 372,900 -0.29(-0.94%)
Jun 06, 2003 30.80 31.34 30.75 31.01 736,500 +0.26(+0.85%)
Jun 05, 2003 31.14 31.15 30.37 30.75 634,300 -0.40(-1.28%)
Jun 04, 2003 31.10 31.40 30.92 31.15 527,100 +0.10(+0.32%)
Jun 03, 2003 31.34 31.35 30.76 31.05 546,500 +0.13(+0.42%)
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.