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

107.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 28.01 28.07 27.81 27.93 453,821 +0.00(+0.00%)
Feb 26, 2004 27.86 28.00 27.65 27.93 302,241 +0.02(+0.08%)
Feb 25, 2004 27.78 28.07 27.72 27.91 279,576 -0.01(-0.03%)
Feb 24, 2004 28.01 28.21 27.80 27.91 453,952 -0.17(-0.60%)
Feb 23, 2004 28.24 28.26 27.94 28.08 319,011 -0.10(-0.35%)
Feb 20, 2004 28.49 28.55 27.93 28.18 390,804 -0.15(-0.54%)
Feb 19, 2004 28.55 28.61 28.24 28.33 422,771 -0.06(-0.21%)
Feb 18, 2004 28.84 28.89 28.36 28.39 362,768 -0.45(-1.56%)
Feb 17, 2004 28.70 28.84 28.55 28.84 383,075 +0.55(+1.94%)
Feb 13, 2004 28.43 28.60 28.25 28.30 307,220 -0.18(-0.64%)
Feb 12, 2004 28.47 28.68 28.33 28.48 402,595 +0.00(+0.00%)
Feb 11, 2004 28.62 28.62 28.13 28.48 673,919 -0.09(-0.32%)
Feb 10, 2004 28.30 28.62 28.05 28.57 625,576 +0.30(+1.05%)
Feb 09, 2004 28.84 28.84 28.23 28.27 715,580 -0.70(-2.42%)
Feb 06, 2004 28.59 29.17 28.52 28.97 429,977 +0.25(+0.88%)
Feb 05, 2004 28.81 28.93 28.47 28.72 549,982 -0.04(-0.13%)
Feb 04, 2004 28.43 29.12 28.34 28.76 757,241 +0.33(+1.15%)
Feb 03, 2004 28.05 28.45 27.78 28.43 516,968 +0.38(+1.36%)
Feb 02, 2004 27.82 28.32 27.82 28.05 496,530 +0.07(+0.25%)
Jan 30, 2004 27.94 28.30 27.78 27.98 639,201 +0.08(+0.27%)
Jan 29, 2004 27.44 28.46 27.40 27.91 607,496 +0.47(+1.72%)
Jan 28, 2004 27.44 28.39 27.25 27.43 949,303 +0.18(+0.67%)
Jan 27, 2004 27.10 27.41 27.02 27.25 293,332 -0.06(-0.22%)
Jan 26, 2004 26.56 27.39 26.56 27.31 423,033 +0.89(+3.38%)
Jan 23, 2004 26.68 26.98 26.41 26.42 277,349 -0.13(-0.49%)
Jan 22, 2004 26.72 26.89 26.46 26.55 318,225 -0.22(-0.83%)
Jan 21, 2004 26.96 27.04 26.60 26.77 507,404 -0.19(-0.71%)
Jan 20, 2004 26.79 27.25 26.65 26.96 529,021 +0.32(+1.20%)
Jan 16, 2004 26.59 26.87 26.56 26.64 368,009 +0.24(+0.90%)
Jan 15, 2004 26.60 26.64 26.39 26.40 739,293 -0.12(-0.46%)
Jan 14, 2004 26.38 26.88 26.38 26.52 753,442 -0.29(-1.08%)
Jan 13, 2004 26.93 27.04 26.72 26.81 290,188 -0.10(-0.37%)
Jan 12, 2004 26.98 27.09 26.82 26.91 414,255 -0.20(-0.73%)
Jan 09, 2004 27.10 27.25 26.84 27.11 460,633 -0.11(-0.39%)
Jan 08, 2004 27.36 27.39 26.86 27.22 350,060 +0.08(+0.28%)
Jan 07, 2004 27.06 27.11 26.57 27.14 786,981 +0.05(+0.20%)
Jan 06, 2004 26.97 27.17 26.75 27.09 556,140 -0.19(-0.70%)
Jan 05, 2004 26.25 27.32 26.25 27.28 862,050 +1.03(+3.93%)
Jan 02, 2004 26.60 26.89 26.21 26.25 396,438 -0.40(-1.52%)
Dec 31, 2003 26.68 26.86 26.58 26.65 414,648 -0.02(-0.09%)
Dec 30, 2003 26.64 26.68 26.53 26.68 264,510 -0.01(-0.03%)
Dec 29, 2003 26.14 26.70 26.23 26.68 261,497 +0.55(+2.10%)
Dec 26, 2003 26.22 26.22 25.95 26.14 73,759 +0.03(+0.12%)
Dec 24, 2003 25.94 26.20 25.88 26.10 70,745 -0.02(-0.09%)
Dec 23, 2003 26.26 26.33 25.98 26.13 217,739 -0.07(-0.26%)
Dec 22, 2003 26.01 26.20 25.95 26.20 244,072 +0.34(+1.30%)
Dec 19, 2003 25.90 26.01 25.70 25.86 370,236 -0.16(-0.62%)
Dec 18, 2003 25.79 26.05 25.76 26.02 518,802 +0.15(+0.59%)
Dec 17, 2003 25.95 25.95 25.75 25.87 392,770 +0.05(+0.21%)
Dec 16, 2003 25.61 25.81 25.24 25.81 350,977 +0.21(+0.80%)
Dec 15, 2003 25.81 25.81 25.49 25.61 298,180 -0.05(-0.18%)
Dec 12, 2003 25.66 25.72 25.49 25.65 328,050 -0.01(-0.03%)
Dec 11, 2003 25.38 25.69 25.31 25.66 240,797 +0.34(+1.36%)
Dec 10, 2003 25.65 25.65 25.25 25.32 357,921 -0.34(-1.31%)
Dec 09, 2003 25.57 25.75 25.49 25.65 297,394 +0.08(+0.33%)
Dec 08, 2003 25.57 25.58 25.33 25.57 278,266 +0.03(+0.12%)
Dec 05, 2003 25.72 25.76 25.63 25.54 311,674 -0.23(-0.89%)
Dec 04, 2003 25.62 25.90 25.62 25.77 334,470 +0.05(+0.21%)
Dec 03, 2003 25.90 25.96 25.63 25.72 362,637 -0.24(-0.91%)
Dec 02, 2003 25.42 25.84 25.17 25.95 841,219 +0.65(+2.56%)
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.