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 (%)
Jul 30, 2004 27.97 28.00 27.70 27.89 257,698 -0.02(-0.08%)
Jul 29, 2004 27.48 27.94 27.48 27.91 536,226 +0.51(+1.87%)
Jul 28, 2004 27.52 27.52 26.90 27.40 469,804 -0.19(-0.69%)
Jul 27, 2004 27.55 27.76 27.46 27.59 427,880 +0.11(+0.42%)
Jul 26, 2004 27.93 27.93 27.48 27.48 257,829 -0.44(-1.59%)
Jul 23, 2004 28.07 28.14 27.52 27.92 268,571 -0.10(-0.35%)
Jul 22, 2004 28.09 28.24 27.75 28.02 305,516 -0.21(-0.76%)
Jul 21, 2004 28.51 28.56 28.18 28.23 311,805 -0.23(-0.80%)
Jul 20, 2004 28.39 28.46 28.20 28.46 233,461 +0.14(+0.51%)
Jul 19, 2004 28.39 28.54 28.25 28.32 109,393 +0.03(+0.11%)
Jul 16, 2004 28.24 28.38 28.10 28.29 238,963 +0.08(+0.30%)
Jul 15, 2004 28.32 28.32 28.17 28.20 221,539 -0.04(-0.14%)
Jul 14, 2004 28.20 28.27 28.02 28.24 367,092 +0.08(+0.30%)
Jul 13, 2004 28.24 28.32 28.15 28.16 218,001 -0.08(-0.30%)
Jul 12, 2004 28.38 28.43 28.19 28.24 381,765 -0.14(-0.48%)
Jul 09, 2004 28.07 28.44 27.70 28.38 599,505 +0.17(+0.60%)
Jul 08, 2004 28.36 28.59 28.17 28.21 380,586 -0.26(-0.91%)
Jul 07, 2004 28.05 28.62 28.02 28.47 344,951 +0.31(+1.08%)
Jul 06, 2004 28.38 28.46 28.14 28.17 293,332 -0.21(-0.75%)
Jul 02, 2004 28.28 28.43 27.99 28.38 159,047 +0.07(+0.24%)
Jul 01, 2004 28.38 28.58 28.05 28.31 444,519 -0.24(-0.83%)
Jun 30, 2004 28.47 28.57 28.18 28.55 387,529 -0.04(-0.13%)
Jun 29, 2004 28.41 28.62 28.28 28.59 387,005 +0.27(+0.97%)
Jun 28, 2004 28.38 28.68 28.21 28.31 276,563 +0.12(+0.43%)
Jun 25, 2004 28.32 28.58 28.09 28.19 728,419 -0.04(-0.14%)
Jun 24, 2004 28.47 28.47 28.05 28.23 335,911 -0.24(-0.86%)
Jun 23, 2004 28.30 28.52 28.19 28.47 342,855 +0.24(+0.87%)
Jun 22, 2004 28.19 28.34 28.10 28.23 520,243 -0.10(-0.35%)
Jun 21, 2004 28.28 28.38 28.25 28.33 220,753 +0.08(+0.27%)
Jun 18, 2004 28.73 28.73 28.23 28.25 468,101 -0.29(-1.02%)
Jun 17, 2004 28.32 28.55 28.01 28.54 298,704 +0.17(+0.59%)
Jun 16, 2004 28.47 28.49 28.27 28.37 167,955 -0.01(-0.03%)
Jun 15, 2004 28.36 28.55 28.17 28.38 474,389 +0.14(+0.49%)
Jun 14, 2004 28.24 28.54 28.12 28.24 281,673 -0.15(-0.54%)
Jun 10, 2004 28.60 28.62 28.35 28.39 241,321 -0.21(-0.72%)
Jun 09, 2004 28.62 28.91 28.49 28.60 414,386 +0.11(+0.37%)
Jun 08, 2004 28.36 28.50 28.18 28.49 368,140 +0.21(+0.73%)
Jun 07, 2004 27.95 28.36 27.95 28.29 229,006 +0.36(+1.28%)
Jun 04, 2004 27.90 28.20 27.78 27.93 180,401 +0.08(+0.30%)
Jun 03, 2004 28.24 28.24 27.82 27.85 368,795 -0.41(-1.46%)
Jun 02, 2004 27.71 28.26 27.67 28.26 366,698 +0.65(+2.35%)
Jun 01, 2004 27.47 27.71 27.33 27.61 242,631 +0.14(+0.53%)
May 28, 2004 28.01 28.01 27.40 27.46 410,849 -0.53(-1.91%)
May 27, 2004 27.54 28.33 27.54 28.00 413,469 +0.46(+1.66%)
May 26, 2004 27.55 27.67 27.26 27.54 272,371 -0.01(-0.03%)
May 25, 2004 27.14 27.67 26.85 27.55 402,071 +0.46(+1.69%)
May 24, 2004 27.02 27.17 26.91 27.09 254,029 +0.11(+0.40%)
May 21, 2004 26.86 27.36 26.81 26.98 376,524 +0.26(+0.97%)
May 20, 2004 26.60 26.88 26.59 26.72 229,530 +0.08(+0.32%)
May 19, 2004 26.62 27.10 26.61 26.64 478,320 +0.14(+0.52%)
May 18, 2004 26.42 26.69 26.42 26.50 554,437 +0.05(+0.17%)
May 17, 2004 26.41 26.56 26.23 26.46 678,635 -0.07(-0.26%)
May 14, 2004 26.53 26.78 26.26 26.52 1,097,214 -0.01(-0.03%)
May 13, 2004 26.41 26.72 26.33 26.53 606,972 -0.05(-0.17%)
May 12, 2004 26.64 26.72 26.46 26.58 569,503 -0.14(-0.51%)
May 11, 2004 26.67 26.89 26.57 26.72 560,987 +0.01(+0.03%)
May 10, 2004 26.88 27.17 26.67 26.71 694,225 -0.20(-0.74%)
May 07, 2004 27.36 27.50 26.79 26.91 646,668 -0.64(-2.33%)
May 06, 2004 27.59 27.63 27.14 27.55 447,925 -0.07(-0.25%)
May 05, 2004 27.63 27.85 27.49 27.62 392,377 -0.16(-0.58%)
May 04, 2004 27.81 27.97 27.55 27.78 524,435 -0.18(-0.63%)
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.