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

107.97 +1.23 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 26.78 26.92 26.49 26.79 394,342 +0.02(+0.06%)
Dec 30, 2002 26.46 26.88 26.33 26.78 558,105 +0.50(+1.92%)
Dec 27, 2002 26.28 26.37 26.10 26.27 538,061 -0.01(-0.03%)
Dec 26, 2002 26.03 26.33 25.96 26.28 212,499 +0.33(+1.26%)
Dec 24, 2002 25.80 26.07 25.80 25.95 78,737 -0.03(-0.12%)
Dec 23, 2002 26.07 26.07 25.83 25.98 431,156 -0.05(-0.18%)
Dec 20, 2002 25.57 26.14 25.57 26.03 601,601 +0.48(+1.88%)
Dec 19, 2002 25.56 25.65 25.38 25.55 406,133 -0.01(-0.03%)
Dec 18, 2002 25.35 25.62 25.33 25.56 364,471 +0.21(+0.84%)
Dec 17, 2002 25.59 25.63 25.34 25.34 304,206 -0.31(-1.19%)
Dec 16, 2002 25.30 25.72 25.01 25.65 387,529 +0.47(+1.88%)
Dec 13, 2002 24.82 25.33 24.81 25.17 300,276 +0.07(+0.27%)
Dec 12, 2002 25.42 25.42 24.97 25.10 200,184 -0.23(-0.90%)
Dec 11, 2002 25.42 25.48 25.19 25.33 362,113 -0.18(-0.72%)
Dec 10, 2002 25.23 25.52 25.06 25.52 434,300 +0.44(+1.73%)
Dec 09, 2002 25.15 25.39 25.04 25.08 519,326 -0.21(-0.82%)
Dec 06, 2002 24.88 25.31 24.87 25.29 261,104 +0.31(+1.22%)
Dec 05, 2002 25.23 25.41 24.85 24.98 262,283 -0.33(-1.30%)
Dec 04, 2002 25.07 25.57 25.01 25.31 368,926 +0.24(+0.97%)
Dec 03, 2002 24.88 25.33 24.81 25.07 318,487 +0.22(+0.89%)
Dec 02, 2002 25.23 25.27 24.56 24.85 426,701 -0.36(-1.42%)
Nov 29, 2002 24.73 25.34 24.73 25.20 219,311 +0.09(+0.36%)
Nov 27, 2002 24.88 25.34 24.79 25.11 600,815 -0.22(-0.87%)
Nov 26, 2002 25.73 25.73 25.22 25.33 275,777 -0.40(-1.54%)
Nov 25, 2002 25.76 25.85 25.43 25.73 281,280 +0.09(+0.36%)
Nov 22, 2002 25.65 25.80 25.49 25.64 301,979 -0.01(-0.03%)
Nov 21, 2002 25.34 25.69 25.09 25.65 507,928 +0.40(+1.60%)
Nov 20, 2002 25.27 25.30 24.94 25.24 390,018 -0.02(-0.06%)
Nov 19, 2002 25.23 25.57 25.21 25.26 364,995 +0.03(+0.12%)
Nov 18, 2002 25.62 25.62 25.15 25.23 300,145 -0.40(-1.55%)
Nov 15, 2002 25.38 25.72 25.29 25.62 248,789 +0.19(+0.75%)
Nov 14, 2002 24.92 25.56 24.89 25.43 266,213 +0.63(+2.52%)
Nov 13, 2002 24.81 25.12 24.62 24.81 414,255 +0.01(+0.03%)
Nov 12, 2002 24.84 25.25 24.73 24.80 414,779 +0.01(+0.03%)
Nov 11, 2002 25.20 25.65 24.75 24.79 253,243 -0.53(-2.11%)
Nov 08, 2002 25.40 25.88 25.30 25.33 414,910 +0.08(+0.30%)
Nov 07, 2002 25.47 25.51 25.06 25.25 410,194 -0.24(-0.96%)
Nov 06, 2002 25.70 25.70 25.11 25.49 535,047 -0.19(-0.74%)
Nov 05, 2002 25.15 25.78 25.15 25.68 563,346 +0.34(+1.36%)
Nov 04, 2002 26.30 26.30 25.34 25.34 648,503 -0.59(-2.27%)
Nov 01, 2002 25.59 25.99 25.46 25.93 623,348 +0.32(+1.25%)
Oct 31, 2002 25.84 25.95 25.56 25.61 428,667 -0.24(-0.92%)
Oct 30, 2002 25.99 26.18 25.77 25.85 1,480,421 -0.11(-0.41%)
Oct 29, 2002 25.14 26.14 25.14 25.95 863,360 +0.82(+3.25%)
Oct 28, 2002 25.61 25.61 25.00 25.14 651,647 -0.34(-1.35%)
Oct 25, 2002 25.46 25.65 25.07 25.48 732,349 +0.02(+0.09%)
Oct 24, 2002 26.52 26.56 25.39 25.46 521,291 -0.76(-2.88%)
Oct 23, 2002 25.95 26.30 25.76 26.21 375,214 +0.13(+0.50%)
Oct 22, 2002 26.81 26.85 25.72 26.08 491,945 -0.73(-2.73%)
Oct 21, 2002 26.54 26.81 26.39 26.81 575,530 +0.25(+0.95%)
Oct 18, 2002 26.53 26.75 26.35 26.56 548,934 +0.03(+0.11%)
Oct 17, 2002 26.72 26.95 26.52 26.53 716,366 +0.18(+0.67%)
Oct 16, 2002 26.55 26.90 26.11 26.36 458,406 -0.18(-0.69%)
Oct 15, 2002 27.36 27.40 26.44 26.54 1,087,388 +0.06(+0.23%)
Oct 14, 2002 25.76 26.48 25.68 26.48 2,659,517 +0.72(+2.79%)
Oct 11, 2002 25.49 25.76 25.42 25.76 1,394,871 +0.00(+0.00%)
Oct 10, 2002 25.61 25.96 25.34 25.76 996,336 +0.22(+0.87%)
Oct 09, 2002 25.62 25.89 25.26 25.54 647,585 -0.08(-0.30%)
Oct 08, 2002 25.76 26.14 25.46 25.62 963,714 -0.08(-0.30%)
Oct 07, 2002 24.85 25.91 24.85 25.69 1,126,692 +0.95(+3.86%)
Oct 04, 2002 25.07 25.30 24.49 24.74 661,211 -0.39(-1.55%)
Oct 03, 2002 24.85 25.65 24.85 25.13 579,853 +0.32(+1.29%)
Oct 02, 2002 25.22 25.39 24.65 24.81 684,530 -0.40(-1.60%)
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.