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

106.79 -1.18 (-1.09%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 25.33 25.35 25.07 25.25 425,784 -0.08(-0.30%)
Sep 29, 2003 25.07 25.33 25.04 25.33 312,853 +0.22(+0.88%)
Sep 26, 2003 25.19 25.30 24.89 25.10 403,381 -0.09(-0.36%)
Sep 25, 2003 25.02 25.33 24.96 25.20 485,787 +0.46(+1.85%)
Sep 24, 2003 25.27 25.27 24.70 24.74 380,586 -0.40(-1.61%)
Sep 23, 2003 25.30 25.16 25.02 25.14 375,738 -0.16(-0.63%)
Sep 22, 2003 25.30 25.36 25.08 25.30 417,662 +0.01(+0.03%)
Sep 19, 2003 25.25 25.34 25.13 25.30 534,654 +0.01(+0.03%)
Sep 18, 2003 25.07 25.29 24.88 25.29 445,436 +0.37(+1.47%)
Sep 17, 2003 25.07 25.07 24.91 24.92 409,670 -0.19(-0.76%)
Sep 16, 2003 24.91 25.17 24.84 25.11 416,614 +0.19(+0.77%)
Sep 15, 2003 24.87 25.02 24.66 24.92 407,181 -0.02(-0.09%)
Sep 12, 2003 24.81 24.94 24.59 24.94 311,019 +0.08(+0.34%)
Sep 11, 2003 25.04 25.04 24.78 24.86 381,896 -0.02(-0.06%)
Sep 10, 2003 24.74 24.89 24.64 24.88 658,066 -0.08(-0.34%)
Sep 09, 2003 25.28 25.28 24.93 24.96 495,351 -0.29(-1.15%)
Sep 08, 2003 25.49 25.53 24.96 25.25 727,240 +0.40(+1.63%)
Sep 05, 2003 24.91 25.11 24.81 24.85 945,766 -0.28(-1.12%)
Sep 04, 2003 24.43 25.13 24.42 25.13 1,416,749 +0.65(+2.65%)
Sep 03, 2003 24.26 24.50 24.15 24.48 579,591 +0.22(+0.91%)
Sep 02, 2003 24.04 24.30 24.04 24.26 689,116 +0.21(+0.89%)
Aug 29, 2003 23.86 24.04 23.66 24.04 755,800 +0.19(+0.80%)
Aug 28, 2003 23.32 23.86 23.09 23.85 1,505,313 +0.63(+2.73%)
Aug 27, 2003 23.17 23.36 23.17 23.22 845,674 -0.02(-0.10%)
Aug 26, 2003 23.10 23.27 22.92 23.24 1,014,153 +0.13(+0.56%)
Aug 25, 2003 23.04 23.13 22.96 23.11 594,395 +0.05(+0.20%)
Aug 22, 2003 23.06 23.13 23.04 23.07 1,001,445 +0.05(+0.20%)
Aug 21, 2003 22.92 23.04 22.88 23.02 1,055,160 +0.10(+0.43%)
Aug 20, 2003 22.95 22.96 22.80 22.92 551,424 -0.03(-0.13%)
Aug 19, 2003 23.01 23.04 22.87 22.95 406,919 -0.08(-0.33%)
Aug 18, 2003 23.01 23.19 22.90 23.03 1,058,435 -0.06(-0.26%)
Aug 15, 2003 23.24 23.24 23.07 23.09 442,685 -0.09(-0.40%)
Aug 14, 2003 23.28 23.33 23.11 23.18 444,912 +0.04(+0.17%)
Aug 13, 2003 23.18 23.38 23.09 23.14 408,491 -0.11(-0.49%)
Aug 12, 2003 23.28 23.28 22.94 23.26 850,652 +0.14(+0.59%)
Aug 11, 2003 22.98 23.16 22.98 23.12 382,158 +0.06(+0.26%)
Aug 08, 2003 22.99 23.10 22.79 23.06 529,676 -0.05(-0.20%)
Aug 07, 2003 22.99 23.19 22.91 23.11 419,889 +0.09(+0.40%)
Aug 06, 2003 22.86 23.33 22.65 23.01 1,041,011 +0.27(+1.17%)
Aug 05, 2003 22.73 22.81 22.27 22.75 1,975,117 +0.04(+0.17%)
Aug 04, 2003 22.87 22.91 22.62 22.71 939,215 -0.24(-1.03%)
Aug 01, 2003 23.02 23.08 22.84 22.94 573,302 -0.07(-0.30%)
Jul 31, 2003 23.24 23.24 22.98 23.01 1,195,603 -0.04(-0.17%)
Jul 30, 2003 23.05 23.09 22.95 23.05 1,073,632 +0.09(+0.40%)
Jul 29, 2003 23.00 23.09 22.90 22.96 1,038,521 -0.15(-0.66%)
Jul 28, 2003 22.92 23.13 22.84 23.11 679,159 +0.18(+0.77%)
Jul 25, 2003 23.05 23.07 22.75 22.94 512,120 +0.07(+0.30%)
Jul 24, 2003 23.01 23.20 22.85 22.87 783,575 -0.12(-0.53%)
Jul 23, 2003 23.17 23.17 22.90 22.99 532,820 -0.18(-0.79%)
Jul 22, 2003 22.85 23.18 22.79 23.17 527,580 +0.23(+1.00%)
Jul 21, 2003 23.05 23.18 22.74 22.94 743,092 -0.03(-0.13%)
Jul 18, 2003 22.90 23.04 22.76 22.98 504,784 +0.15(+0.67%)
Jul 17, 2003 22.65 22.95 22.59 22.82 957,688 +0.18(+0.78%)
Jul 16, 2003 22.86 22.93 22.55 22.65 715,711 -0.10(-0.44%)
Jul 15, 2003 22.98 23.01 22.71 22.75 747,940 -0.15(-0.67%)
Jul 14, 2003 23.05 23.05 22.67 22.90 911,441 +0.20(+0.87%)
Jul 11, 2003 22.86 22.96 22.70 22.70 1,218,399 -0.11(-0.50%)
Jul 10, 2003 22.88 22.93 22.69 22.81 1,501,513 -0.05(-0.20%)
Jul 09, 2003 23.28 23.36 22.82 22.86 2,757,251 -0.63(-2.66%)
Jul 08, 2003 24.52 24.52 23.28 23.49 3,019,010 -1.03(-4.20%)
Jul 07, 2003 24.43 24.70 24.43 24.52 652,695 +0.09(+0.38%)
Jul 03, 2003 24.27 24.47 24.21 24.43 467,315 +0.16(+0.66%)
Jul 02, 2003 24.21 24.39 24.10 24.27 562,822 +0.07(+0.28%)
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.