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

148.16 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 30.45 30.45 30.10 30.15 912,600 -0.05(-0.17%)
Jul 30, 2003 30.20 30.25 30.07 30.20 819,500 +0.12(+0.40%)
Jul 29, 2003 30.13 30.25 30.00 30.08 792,700 -0.20(-0.66%)
Jul 28, 2003 30.03 30.30 29.92 30.28 518,400 +0.23(+0.77%)
Jul 25, 2003 30.20 30.23 29.81 30.05 390,900 +0.09(+0.30%)
Jul 24, 2003 30.15 30.40 29.93 29.96 598,100 -0.16(-0.53%)
Jul 23, 2003 30.35 30.36 30.00 30.12 406,700 -0.24(-0.79%)
Jul 22, 2003 29.94 30.37 29.86 30.36 402,700 +0.30(+1.00%)
Jul 21, 2003 30.20 30.37 29.79 30.06 567,200 -0.04(-0.13%)
Jul 18, 2003 30.00 30.19 29.82 30.10 385,300 +0.20(+0.67%)
Jul 17, 2003 29.67 30.07 29.59 29.90 731,000 +0.23(+0.78%)
Jul 16, 2003 29.95 30.04 29.54 29.67 546,300 -0.13(-0.44%)
Jul 15, 2003 30.10 30.15 29.75 29.80 570,900 -0.20(-0.67%)
Jul 14, 2003 30.20 30.20 29.70 30.00 695,700 +0.26(+0.87%)
Jul 11, 2003 29.95 30.08 29.74 29.74 930,000 -0.15(-0.50%)
Jul 10, 2003 29.98 30.04 29.73 29.89 1,146,100 -0.06(-0.20%)
Jul 09, 2003 30.50 30.60 29.90 29.95 2,104,600 -0.82(-2.66%)
Jul 08, 2003 32.12 32.12 30.50 30.77 2,304,400 -1.35(-4.20%)
Jul 07, 2003 32.00 32.36 32.00 32.12 498,200 +0.12(+0.37%)
Jul 03, 2003 31.79 32.06 31.72 32.00 356,700 +0.21(+0.66%)
Jul 02, 2003 31.72 31.95 31.58 31.79 429,600 +0.09(+0.28%)
Jul 01, 2003 31.90 31.92 31.41 31.70 407,100 -0.23(-0.72%)
Jun 30, 2003 31.65 32.21 31.65 31.93 552,000 +0.34(+1.08%)
Jun 27, 2003 31.65 31.89 31.41 31.59 433,500 -0.05(-0.16%)
Jun 26, 2003 31.46 31.65 31.24 31.64 718,200 +0.18(+0.57%)
Jun 25, 2003 32.25 32.26 31.37 31.46 722,700 -0.84(-2.60%)
Jun 24, 2003 32.15 32.30 31.90 32.30 411,700 +0.19(+0.59%)
Jun 23, 2003 32.64 32.70 31.87 32.11 306,600 -0.53(-1.62%)
Jun 20, 2003 32.55 32.65 32.28 32.64 443,500 +0.25(+0.77%)
Jun 19, 2003 32.70 32.71 32.19 32.39 545,100 -0.41(-1.25%)
Jun 18, 2003 32.73 32.98 32.20 32.80 764,400 +0.07(+0.21%)
Jun 17, 2003 32.80 32.92 32.44 32.73 541,200 +0.02(+0.06%)
Jun 16, 2003 31.80 32.71 31.51 32.71 566,100 +1.16(+3.68%)
Jun 13, 2003 32.00 32.09 31.51 31.55 421,900 -0.35(-1.10%)
Jun 12, 2003 31.75 32.02 31.28 31.90 619,500 +0.65(+2.08%)
Jun 11, 2003 31.00 31.28 30.88 31.25 395,300 +0.21(+0.68%)
Jun 10, 2003 30.80 31.13 30.76 31.04 446,700 +0.32(+1.04%)
Jun 09, 2003 31.00 31.10 30.60 30.72 372,900 -0.29(-0.94%)
Jun 06, 2003 30.80 31.34 30.75 31.01 736,500 +0.26(+0.85%)
Jun 05, 2003 31.14 31.15 30.37 30.75 634,300 -0.40(-1.28%)
Jun 04, 2003 31.10 31.40 30.92 31.15 527,100 +0.10(+0.32%)
Jun 03, 2003 31.34 31.35 30.76 31.05 546,500 +0.13(+0.42%)
Jun 02, 2003 31.40 31.45 30.84 30.92 948,100 -0.47(-1.50%)
May 30, 2003 31.65 31.72 31.29 31.39 750,500 -0.09(-0.29%)
May 29, 2003 31.65 31.67 31.25 31.48 944,100 -0.11(-0.35%)
May 28, 2003 31.75 31.80 31.40 31.59 383,100 -0.08(-0.25%)
May 27, 2003 31.20 31.80 31.13 31.67 325,000 +0.29(+0.92%)
May 23, 2003 31.55 31.68 31.24 31.38 343,400 -0.29(-0.92%)
May 22, 2003 31.45 31.90 31.20 31.67 222,100 +0.28(+0.89%)
May 21, 2003 31.20 31.66 30.96 31.39 416,700 +0.03(+0.10%)
May 20, 2003 31.55 31.89 30.88 31.36 943,900 -0.62(-1.94%)
May 19, 2003 32.50 32.56 31.97 31.98 236,500 -0.74(-2.26%)
May 16, 2003 32.85 32.97 32.55 32.72 350,300 -0.13(-0.40%)
May 15, 2003 32.50 32.88 32.37 32.85 305,800 +0.46(+1.42%)
May 14, 2003 32.20 32.41 31.95 32.39 397,200 +0.21(+0.65%)
May 13, 2003 32.21 32.29 31.94 32.18 338,400 +0.03(+0.09%)
May 12, 2003 31.80 32.25 31.72 32.15 424,900 +0.43(+1.36%)
May 09, 2003 31.50 31.72 31.30 31.72 572,700 +0.26(+0.83%)
May 08, 2003 31.60 31.77 31.20 31.46 223,700 -0.36(-1.13%)
May 07, 2003 31.55 31.87 31.44 31.82 323,400 +0.19(+0.60%)
May 06, 2003 32.00 32.00 31.49 31.63 607,700 -0.37(-1.16%)
May 05, 2003 32.28 32.30 31.92 32.00 317,500 -0.28(-0.87%)
May 02, 2003 31.86 32.35 31.60 32.28 529,000 +0.48(+1.51%)
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.