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

146.18 USD -1.01 (-0.69%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 37.81 38.20 37.80 38.20 480,400 +0.39(+1.03%)
Sep 29, 2004 37.77 37.90 37.64 37.81 282,300 +0.05(+0.13%)
Sep 28, 2004 37.75 38.00 37.49 37.76 268,500 +0.22(+0.59%)
Sep 27, 2004 37.50 37.82 37.26 37.54 328,000 +0.01(+0.03%)
Sep 24, 2004 37.31 37.73 37.11 37.53 254,300 +0.32(+0.86%)
Sep 23, 2004 37.30 37.42 36.98 37.21 342,300 -0.09(-0.24%)
Sep 22, 2004 37.50 37.55 37.00 37.30 455,100 -0.28(-0.75%)
Sep 21, 2004 37.15 37.61 36.69 37.58 518,200 +0.25(+0.67%)
Sep 20, 2004 38.48 38.48 37.33 37.33 464,900 -1.37(-3.54%)
Sep 17, 2004 38.80 39.00 38.61 38.70 176,000 +0.03(+0.08%)
Sep 16, 2004 38.28 38.78 38.28 38.67 185,200 +0.59(+1.55%)
Sep 15, 2004 38.60 38.69 38.07 38.08 197,500 -0.41(-1.07%)
Sep 14, 2004 38.62 38.70 38.41 38.49 213,400 -0.22(-0.57%)
Sep 13, 2004 38.77 38.88 38.58 38.71 179,100 +0.09(+0.23%)
Sep 10, 2004 38.65 38.73 38.23 38.62 171,900 -0.18(-0.46%)
Sep 09, 2004 39.11 39.15 38.76 38.80 167,500 -0.11(-0.28%)
Sep 08, 2004 39.56 39.61 38.91 38.91 377,900 -0.90(-2.26%)
Sep 07, 2004 39.10 39.97 39.10 39.81 536,600 +0.96(+2.47%)
Sep 03, 2004 38.82 39.25 38.79 38.85 225,200 -0.15(-0.38%)
Sep 02, 2004 38.45 39.08 38.26 39.00 280,700 +0.72(+1.88%)
Sep 01, 2004 38.35 38.92 38.09 38.28 293,100 -0.25(-0.65%)
Aug 31, 2004 38.04 38.53 37.99 38.53 420,200 +0.49(+1.29%)
Aug 30, 2004 38.50 38.62 38.00 38.04 217,000 -0.44(-1.14%)
Aug 27, 2004 38.60 38.76 38.32 38.48 213,900 +0.01(+0.03%)
Aug 26, 2004 38.30 38.74 38.26 38.47 211,300 -0.03(-0.08%)
Aug 25, 2004 38.19 38.55 38.12 38.50 398,500 +0.35(+0.92%)
Aug 24, 2004 38.38 38.69 38.09 38.15 326,000 -0.34(-0.88%)
Aug 23, 2004 38.65 38.90 38.44 38.49 212,000 -0.02(-0.05%)
Aug 20, 2004 38.15 38.78 38.09 38.51 277,700 +0.36(+0.94%)
Aug 19, 2004 38.00 38.39 38.00 38.15 201,700 -0.09(-0.24%)
Aug 18, 2004 37.88 38.38 37.74 38.24 376,000 +0.36(+0.95%)
Aug 17, 2004 37.80 38.25 37.67 37.88 496,200 -0.01(-0.03%)
Aug 16, 2004 36.96 38.08 36.96 37.89 535,100 +1.13(+3.07%)
Aug 13, 2004 36.95 37.15 36.61 36.76 234,300 -0.06(-0.16%)
Aug 12, 2004 36.95 36.98 36.58 36.82 179,700 -0.28(-0.75%)
Aug 11, 2004 36.59 37.11 36.18 37.10 199,400 +0.48(+1.31%)
Aug 10, 2004 36.17 36.68 36.10 36.62 268,900 +0.41(+1.13%)
Aug 09, 2004 36.30 36.34 36.01 36.21 193,100 +0.08(+0.22%)
Aug 06, 2004 36.40 36.54 36.00 36.13 284,500 -0.38(-1.04%)
Aug 05, 2004 37.07 37.07 36.43 36.51 385,500 -0.66(-1.78%)
Aug 04, 2004 37.11 37.56 36.70 37.17 307,100 +0.06(+0.16%)
Aug 03, 2004 37.15 37.27 36.85 37.11 354,800 -0.25(-0.67%)
Aug 02, 2004 36.59 37.36 36.57 37.36 286,600 +0.82(+2.24%)
Jul 30, 2004 36.64 36.68 36.29 36.54 196,700 -0.03(-0.08%)
Jul 29, 2004 36.00 36.61 36.00 36.57 409,300 +0.67(+1.87%)
Jul 28, 2004 36.06 36.06 35.24 35.90 358,600 -0.25(-0.69%)
Jul 27, 2004 36.10 36.37 35.97 36.15 326,600 +0.15(+0.42%)
Jul 26, 2004 36.59 36.59 36.00 36.00 196,800 -0.58(-1.59%)
Jul 23, 2004 36.78 36.86 36.05 36.58 205,000 -0.13(-0.35%)
Jul 22, 2004 36.80 37.00 36.35 36.71 233,200 -0.28(-0.76%)
Jul 21, 2004 37.35 37.42 36.92 36.99 238,000 -0.30(-0.80%)
Jul 20, 2004 37.20 37.29 36.94 37.29 178,200 +0.19(+0.51%)
Jul 19, 2004 37.20 37.39 37.01 37.10 83,500 +0.04(+0.11%)
Jul 16, 2004 37.00 37.18 36.82 37.06 182,400 +0.11(+0.30%)
Jul 15, 2004 37.10 37.10 36.91 36.95 169,100 -0.05(-0.14%)
Jul 14, 2004 36.95 37.04 36.71 37.00 280,200 +0.11(+0.30%)
Jul 13, 2004 37.00 37.10 36.88 36.89 166,400 -0.11(-0.30%)
Jul 12, 2004 37.18 37.24 36.93 37.00 291,400 -0.18(-0.48%)
Jul 09, 2004 36.77 37.26 36.29 37.18 457,600 +0.22(+0.60%)
Jul 08, 2004 37.15 37.45 36.91 36.96 290,500 -0.34(-0.91%)
Jul 07, 2004 36.75 37.50 36.71 37.30 263,300 +0.40(+1.08%)
Jul 06, 2004 37.18 37.28 36.86 36.90 223,900 -0.28(-0.75%)
Jul 02, 2004 37.05 37.25 36.67 37.18 121,400 +0.09(+0.24%)
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.