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

147.01 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 43.00 43.11 42.60 42.84 148,700 -0.21(-0.49%)
Dec 30, 2004 43.02 43.20 42.64 43.05 207,400 +0.28(+0.65%)
Dec 29, 2004 42.70 42.88 42.33 42.77 174,700 -0.13(-0.30%)
Dec 28, 2004 42.40 43.08 42.40 42.90 171,000 +0.38(+0.89%)
Dec 27, 2004 42.64 42.90 42.27 42.52 180,000 -0.12(-0.28%)
Dec 23, 2004 42.50 42.67 41.77 42.64 223,800 +0.33(+0.78%)
Dec 22, 2004 42.65 42.78 42.23 42.31 335,200 -0.15(-0.35%)
Dec 21, 2004 42.53 42.53 41.93 42.46 196,700 -0.23(-0.54%)
Dec 20, 2004 42.49 42.85 42.46 42.69 391,500 +0.29(+0.68%)
Dec 17, 2004 42.30 42.50 42.16 42.40 412,500 -0.16(-0.38%)
Dec 16, 2004 41.83 42.60 41.82 42.56 497,400 +0.51(+1.21%)
Dec 15, 2004 41.90 42.07 41.29 42.05 385,600 -0.04(-0.10%)
Dec 14, 2004 41.50 42.19 41.35 42.09 314,500 +0.69(+1.67%)
Dec 13, 2004 41.39 41.50 40.94 41.40 213,700 +0.01(+0.02%)
Dec 10, 2004 41.37 41.60 41.06 41.39 373,700 -0.05(-0.12%)
Dec 09, 2004 41.10 41.46 40.98 41.44 630,300 +0.36(+0.88%)
Dec 08, 2004 41.01 41.21 40.91 41.08 331,800 +0.08(+0.20%)
Dec 07, 2004 41.10 41.15 40.91 41.00 635,600 -0.02(-0.05%)
Dec 06, 2004 41.15 41.19 40.75 41.02 312,300 -0.13(-0.32%)
Dec 03, 2004 41.18 41.22 40.94 41.15 344,500 +0.01(+0.02%)
Dec 02, 2004 40.95 41.20 40.93 41.14 590,800 -0.06(-0.15%)
Dec 01, 2004 40.73 41.23 40.53 41.20 657,900 +0.70(+1.73%)
Nov 30, 2004 40.45 40.75 40.13 40.50 372,100 -0.11(-0.27%)
Nov 29, 2004 40.55 40.76 40.12 40.61 478,600 +0.25(+0.62%)
Nov 26, 2004 40.49 40.61 40.25 40.36 97,200 -0.13(-0.32%)
Nov 24, 2004 40.30 40.58 40.06 40.49 447,400 +0.16(+0.40%)
Nov 23, 2004 40.50 40.52 40.04 40.33 323,800 +0.02(+0.05%)
Nov 22, 2004 40.14 40.37 40.00 40.31 300,700 -0.04(-0.10%)
Nov 19, 2004 40.50 40.57 39.80 40.35 788,800 -0.72(-1.75%)
Nov 18, 2004 41.08 41.13 40.65 41.07 292,600 +0.13(+0.32%)
Nov 17, 2004 40.58 41.10 40.50 40.94 346,900 +0.36(+0.89%)
Nov 16, 2004 40.90 41.04 40.33 40.58 322,000 -0.28(-0.69%)
Nov 15, 2004 40.84 41.08 40.59 40.86 424,100 -0.19(-0.46%)
Nov 12, 2004 40.43 41.10 40.21 41.05 571,900 +0.70(+1.73%)
Nov 11, 2004 39.63 40.40 39.63 40.35 847,300 +0.64(+1.61%)
Nov 10, 2004 39.35 39.83 39.13 39.71 469,900 +0.36(+0.91%)
Nov 09, 2004 38.99 39.38 38.90 39.35 396,600 +0.35(+0.90%)
Nov 08, 2004 39.15 39.20 38.92 39.00 367,100 -0.40(-1.02%)
Nov 05, 2004 39.20 39.58 39.20 39.40 667,200 +0.42(+1.08%)
Nov 04, 2004 38.30 39.00 38.22 38.98 290,500 +0.57(+1.48%)
Nov 03, 2004 38.60 38.89 38.17 38.41 272,000 +0.01(+0.03%)
Nov 02, 2004 38.48 38.97 38.34 38.40 456,300 -0.08(-0.21%)
Nov 01, 2004 38.95 38.95 37.58 38.48 548,600 -0.57(-1.46%)
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%)
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.