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

145.11 USD +2.08 (+1.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2004 38.20 38.77 38.19 38.77 329,000 +0.57(+1.49%)
Sep 30, 2004 37.81 38.20 37.80 38.20 480,400 +0.39(+1.03%)
Sep 29, 2004 37.77 37.90 37.64 37.81 282,300 +0.05(+0.13%)
Sep 28, 2004 37.75 38.00 37.49 37.76 268,500 +0.22(+0.59%)
Sep 27, 2004 37.50 37.82 37.26 37.54 328,000 +0.01(+0.03%)
Sep 24, 2004 37.31 37.73 37.11 37.53 254,300 +0.32(+0.86%)
Sep 23, 2004 37.30 37.42 36.98 37.21 342,300 -0.09(-0.24%)
Sep 22, 2004 37.50 37.55 37.00 37.30 455,100 -0.28(-0.75%)
Sep 21, 2004 37.15 37.61 36.69 37.58 518,200 +0.25(+0.67%)
Sep 20, 2004 38.48 38.48 37.33 37.33 464,900 -1.37(-3.54%)
Sep 17, 2004 38.80 39.00 38.61 38.70 176,000 +0.03(+0.08%)
Sep 16, 2004 38.28 38.78 38.28 38.67 185,200 +0.59(+1.55%)
Sep 15, 2004 38.60 38.69 38.07 38.08 197,500 -0.41(-1.07%)
Sep 14, 2004 38.62 38.70 38.41 38.49 213,400 -0.22(-0.57%)
Sep 13, 2004 38.77 38.88 38.58 38.71 179,100 +0.09(+0.23%)
Sep 10, 2004 38.65 38.73 38.23 38.62 171,900 -0.18(-0.46%)
Sep 09, 2004 39.11 39.15 38.76 38.80 167,500 -0.11(-0.28%)
Sep 08, 2004 39.56 39.61 38.91 38.91 377,900 -0.90(-2.26%)
Sep 07, 2004 39.10 39.97 39.10 39.81 536,600 +0.96(+2.47%)
Sep 03, 2004 38.82 39.25 38.79 38.85 225,200 -0.15(-0.38%)
Sep 02, 2004 38.45 39.08 38.26 39.00 280,700 +0.72(+1.88%)
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.