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

148.45 USD -0.65 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 37.85 39.10 37.80 39.05 582,100 +1.25(+3.31%)
Oct 28, 2004 39.15 39.16 36.12 37.80 923,000 -1.46(-3.72%)
Oct 27, 2004 38.95 39.34 38.65 39.26 371,800 +0.23(+0.59%)
Oct 26, 2004 38.25 39.06 37.95 39.03 1,637,800 +0.93(+2.44%)
Oct 25, 2004 37.90 38.20 37.48 38.10 225,200 +0.04(+0.11%)
Oct 22, 2004 37.83 38.21 37.70 38.06 266,600 +0.33(+0.87%)
Oct 21, 2004 37.48 37.90 37.23 37.73 124,400 +0.12(+0.32%)
Oct 20, 2004 37.42 37.66 37.04 37.61 179,300 +0.28(+0.75%)
Oct 19, 2004 37.90 38.05 37.24 37.33 309,100 -0.67(-1.76%)
Oct 18, 2004 37.95 38.13 37.56 38.00 175,000 -0.08(-0.21%)
Oct 15, 2004 38.15 38.73 38.02 38.08 225,500 +0.19(+0.50%)
Oct 14, 2004 37.80 38.12 37.76 37.89 248,100 -0.05(-0.13%)
Oct 13, 2004 38.40 38.40 37.84 37.94 400,400 -0.42(-1.09%)
Oct 12, 2004 38.35 38.47 38.15 38.36 413,200 -0.06(-0.16%)
Oct 11, 2004 38.31 38.56 38.25 38.42 181,300 +0.12(+0.31%)
Oct 08, 2004 38.20 38.57 37.98 38.30 256,400 -0.11(-0.29%)
Oct 07, 2004 38.76 38.76 38.34 38.41 199,900 -0.34(-0.88%)
Oct 06, 2004 38.72 38.86 38.59 38.75 121,300 +0.04(+0.10%)
Oct 05, 2004 38.63 38.92 38.63 38.71 267,300 -0.04(-0.10%)
Oct 04, 2004 38.75 38.84 38.50 38.75 364,600 -0.02(-0.05%)
Oct 01, 2004 38.20 38.77 38.19 38.77 329,000 +0.57(+1.49%)
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%)
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.