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

144.86 USD -0.95 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 31.90 32.10 31.55 31.77 833,900 -0.29(-0.90%)
Jan 30, 2003 32.60 32.62 31.97 32.06 318,300 -0.54(-1.66%)
Jan 29, 2003 32.80 32.80 32.04 32.60 323,600 -0.20(-0.61%)
Jan 28, 2003 32.75 33.00 32.63 32.80 364,800 +0.40(+1.23%)
Jan 27, 2003 32.76 32.95 32.32 32.40 526,800 -0.51(-1.55%)
Jan 24, 2003 33.78 33.82 32.85 32.91 365,300 -0.87(-2.58%)
Jan 23, 2003 33.97 34.05 33.68 33.78 357,000 -0.21(-0.62%)
Jan 22, 2003 34.35 34.50 33.89 33.99 331,800 -0.36(-1.05%)
Jan 21, 2003 34.40 34.80 34.32 34.35 284,200 -0.32(-0.92%)
Jan 17, 2003 35.15 35.46 34.64 34.67 314,600 -0.58(-1.65%)
Jan 16, 2003 35.00 35.49 34.85 35.25 288,500 +0.47(+1.35%)
Jan 15, 2003 35.19 35.25 34.51 34.78 193,600 -0.37(-1.05%)
Jan 14, 2003 35.50 35.54 34.92 35.15 320,400 -0.41(-1.15%)
Jan 13, 2003 36.38 36.50 35.47 35.56 374,600 -0.76(-2.09%)
Jan 10, 2003 36.20 36.32 36.02 36.32 415,900 +0.02(+0.06%)
Jan 09, 2003 35.65 36.30 35.65 36.30 273,800 +0.60(+1.68%)
Jan 08, 2003 36.00 36.10 35.59 35.70 403,600 -0.30(-0.83%)
Jan 07, 2003 36.35 36.50 35.85 36.00 324,500 -0.57(-1.56%)
Jan 06, 2003 35.75 36.61 35.70 36.57 394,500 +0.77(+2.15%)
Jan 03, 2003 35.78 35.85 35.50 35.80 433,600 +0.02(+0.06%)
Jan 02, 2003 35.20 35.85 35.16 35.78 596,500 +0.68(+1.94%)
Dec 31, 2002 35.08 35.27 34.71 35.10 301,000 +0.02(+0.06%)
Dec 30, 2002 34.67 35.22 34.49 35.08 426,000 +0.66(+1.92%)
Dec 27, 2002 34.43 34.55 34.20 34.42 410,700 -0.01(-0.03%)
Dec 26, 2002 34.10 34.49 34.01 34.43 162,200 +0.43(+1.26%)
Dec 24, 2002 33.80 34.15 33.80 34.00 60,100 -0.04(-0.12%)
Dec 23, 2002 34.15 34.15 33.84 34.04 329,100 -0.06(-0.18%)
Dec 20, 2002 33.50 34.25 33.50 34.10 459,200 +0.63(+1.88%)
Dec 19, 2002 33.48 33.60 33.25 33.47 310,000 -0.01(-0.03%)
Dec 18, 2002 33.21 33.56 33.18 33.48 278,200 +0.28(+0.84%)
Dec 17, 2002 33.52 33.58 33.20 33.20 232,200 -0.40(-1.19%)
Dec 16, 2002 33.15 33.70 32.76 33.60 295,800 +0.62(+1.88%)
Dec 13, 2002 32.52 33.18 32.50 32.98 229,200 +0.09(+0.27%)
Dec 12, 2002 33.30 33.30 32.71 32.89 152,800 -0.30(-0.90%)
Dec 11, 2002 33.30 33.38 33.00 33.19 276,400 -0.24(-0.72%)
Dec 10, 2002 33.05 33.44 32.83 33.43 331,500 +0.57(+1.73%)
Dec 09, 2002 32.95 33.26 32.80 32.86 396,400 -0.27(-0.81%)
Dec 06, 2002 32.60 33.16 32.58 33.13 199,300 +0.40(+1.22%)
Dec 05, 2002 33.05 33.29 32.56 32.73 200,200 -0.43(-1.30%)
Dec 04, 2002 32.84 33.50 32.77 33.16 281,600 +0.32(+0.97%)
Dec 03, 2002 32.60 33.19 32.50 32.84 243,100 +0.29(+0.89%)
Dec 02, 2002 33.05 33.10 32.18 32.55 325,700 -0.47(-1.42%)
Nov 29, 2002 32.40 33.20 32.40 33.02 167,400 +0.12(+0.36%)
Nov 27, 2002 32.60 33.20 32.48 32.90 458,600 -0.29(-0.87%)
Nov 26, 2002 33.71 33.71 33.04 33.19 210,500 -0.52(-1.54%)
Nov 25, 2002 33.75 33.87 33.31 33.71 214,700 +0.12(+0.36%)
Nov 22, 2002 33.60 33.80 33.40 33.59 230,500 -0.01(-0.03%)
Nov 21, 2002 33.20 33.66 32.87 33.60 387,700 +0.53(+1.60%)
Nov 20, 2002 33.10 33.14 32.68 33.07 297,700 -0.02(-0.06%)
Nov 19, 2002 33.06 33.50 33.03 33.09 278,600 +0.04(+0.12%)
Nov 18, 2002 33.57 33.57 32.95 33.05 229,100 -0.52(-1.55%)
Nov 15, 2002 33.25 33.70 33.13 33.57 189,900 +0.25(+0.75%)
Nov 14, 2002 32.65 33.49 32.61 33.32 203,200 +0.82(+2.52%)
Nov 13, 2002 32.50 32.91 32.25 32.50 316,200 +0.01(+0.03%)
Nov 12, 2002 32.54 33.08 32.40 32.49 316,600 +0.01(+0.03%)
Nov 11, 2002 33.02 33.61 32.43 32.48 193,300 -0.70(-2.11%)
Nov 08, 2002 33.28 33.90 33.14 33.18 316,700 +0.10(+0.30%)
Nov 07, 2002 33.37 33.42 32.83 33.08 313,100 -0.32(-0.96%)
Nov 06, 2002 33.67 33.67 32.90 33.40 408,400 -0.25(-0.74%)
Nov 05, 2002 32.95 33.78 32.95 33.65 430,000 +0.45(+1.36%)
Nov 04, 2002 34.45 34.45 33.20 33.20 495,000 -0.77(-2.27%)
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.