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

142.17 USD -5.02 (-3.41%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 32.52 32.69 32.38 32.47 108,700 -0.05(-0.15%)
Nov 26, 2003 32.75 32.76 32.35 32.52 264,900 +0.01(+0.03%)
Nov 25, 2003 31.85 32.58 31.80 32.51 353,200 +0.64(+2.01%)
Nov 24, 2003 31.75 32.17 31.70 31.87 198,400 +0.23(+0.73%)
Nov 21, 2003 31.22 31.66 31.33 31.64 524,700 +0.42(+1.35%)
Nov 20, 2003 31.25 31.45 31.11 31.22 386,500 -0.20(-0.64%)
Nov 19, 2003 31.70 31.70 31.32 31.42 217,900 -0.13(-0.41%)
Nov 18, 2003 31.83 32.20 31.53 31.55 270,800 -0.28(-0.88%)
Nov 17, 2003 31.47 31.95 31.44 31.83 259,600 +0.10(+0.32%)
Nov 14, 2003 31.97 32.09 31.64 31.73 391,800 -0.24(-0.75%)
Nov 13, 2003 31.85 31.97 31.41 31.97 325,000 -0.03(-0.09%)
Nov 12, 2003 31.59 31.95 31.49 32.00 244,600 +0.41(+1.30%)
Nov 11, 2003 31.56 31.70 31.52 31.59 356,000 -0.06(-0.19%)
Nov 10, 2003 32.24 32.14 31.66 31.65 260,200 -0.59(-1.83%)
Nov 07, 2003 32.38 32.58 32.20 32.24 325,300 -0.17(-0.52%)
Nov 06, 2003 31.92 32.38 31.84 32.41 665,500 +0.50(+1.57%)
Nov 05, 2003 32.87 31.97 31.78 31.91 593,800 -0.62(-1.91%)
Nov 04, 2003 32.87 32.87 32.43 32.53 442,100 -0.63(-1.90%)
Nov 03, 2003 33.10 33.37 33.01 33.16 416,905 +0.06(+0.18%)
Oct 31, 2003 32.40 32.40 32.40 33.10 389,800 +0.68(+2.10%)
Oct 30, 2003 32.58 32.65 32.03 32.42 468,800 -0.10(-0.31%)
Oct 29, 2003 32.00 32.69 31.93 32.52 705,800 +0.38(+1.18%)
Oct 28, 2003 32.25 32.35 31.81 32.14 442,700 +0.06(+0.19%)
Oct 27, 2003 32.16 32.48 32.07 32.08 534,300 -0.12(-0.37%)
Oct 24, 2003 31.93 32.41 31.40 32.20 837,100 +0.25(+0.78%)
Oct 23, 2003 34.59 34.59 31.40 31.95 1,921,300 -2.64(-7.63%)
Oct 22, 2003 35.00 35.12 34.39 34.59 472,000 -0.51(-1.45%)
Oct 21, 2003 35.44 35.64 35.05 35.10 235,400 -0.45(-1.27%)
Oct 20, 2003 34.90 35.59 34.73 35.55 439,800 +0.68(+1.95%)
Oct 17, 2003 35.66 35.75 34.67 34.87 246,800 -0.67(-1.89%)
Oct 16, 2003 34.69 35.54 34.75 35.54 315,300 +0.85(+2.45%)
Oct 15, 2003 34.80 34.80 34.50 34.69 185,600 -0.01(-0.03%)
Oct 14, 2003 34.94 35.02 34.43 34.70 296,200 -0.35(-1.00%)
Oct 13, 2003 34.71 35.05 34.80 35.05 205,800 +0.34(+0.98%)
Oct 10, 2003 34.60 34.89 34.68 34.71 161,100 +0.11(+0.32%)
Oct 09, 2003 34.85 34.85 34.45 34.60 401,400 -0.05(-0.14%)
Oct 08, 2003 34.90 35.59 34.61 34.65 261,400 -0.32(-0.92%)
Oct 07, 2003 34.70 34.98 34.51 34.97 460,300 +0.27(+0.78%)
Oct 06, 2003 33.90 34.70 33.79 34.70 449,600 +0.89(+2.63%)
Oct 03, 2003 33.70 34.29 33.70 33.81 370,100 +0.40(+1.20%)
Oct 02, 2003 33.16 33.55 33.16 33.41 325,900 +0.16(+0.48%)
Oct 01, 2003 33.20 33.25 32.90 33.25 647,200 +0.17(+0.51%)
Sep 30, 2003 33.18 33.21 32.85 33.08 325,000 -0.10(-0.30%)
Sep 29, 2003 32.85 33.18 32.80 33.18 238,800 +0.29(+0.88%)
Sep 26, 2003 33.00 33.15 32.61 32.89 307,900 -0.12(-0.36%)
Sep 25, 2003 32.78 33.18 32.70 33.01 370,800 +0.60(+1.85%)
Sep 24, 2003 33.10 33.10 32.36 32.41 290,500 -0.53(-1.61%)
Sep 23, 2003 33.15 32.96 32.78 32.94 286,800 -0.21(-0.63%)
Sep 22, 2003 33.14 33.23 32.86 33.15 318,800 +0.01(+0.03%)
Sep 19, 2003 33.08 33.20 32.92 33.14 408,100 +0.01(+0.03%)
Sep 18, 2003 32.84 33.13 32.60 33.13 340,000 +0.48(+1.47%)
Sep 17, 2003 32.85 32.85 32.64 32.65 312,700 -0.25(-0.76%)
Sep 16, 2003 32.64 32.97 32.54 32.90 318,000 +0.25(+0.77%)
Sep 15, 2003 32.58 32.78 32.31 32.65 310,800 -0.03(-0.09%)
Sep 12, 2003 32.50 32.68 32.21 32.68 237,400 +0.11(+0.34%)
Sep 11, 2003 32.80 32.80 32.46 32.57 291,500 -0.02(-0.06%)
Sep 10, 2003 32.41 32.61 32.28 32.59 502,300 -0.11(-0.34%)
Sep 09, 2003 33.12 33.12 32.66 32.70 378,100 -0.38(-1.15%)
Sep 08, 2003 33.40 33.45 32.70 33.08 555,100 +0.53(+1.63%)
Sep 05, 2003 32.63 32.90 32.50 32.55 721,900 -0.37(-1.12%)
Sep 04, 2003 32.00 32.92 31.99 32.92 1,081,400 +0.85(+2.65%)
Sep 03, 2003 31.78 32.10 31.64 32.07 442,400 +0.29(+0.91%)
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.