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 (%)
Mar 31, 2003 31.22 31.43 30.75 31.09 368,300 -0.13(-0.42%)
Mar 28, 2003 30.81 31.25 30.68 31.22 351,100 +0.41(+1.33%)
Mar 27, 2003 30.45 30.90 30.14 30.81 384,000 +0.34(+1.12%)
Mar 26, 2003 30.73 30.84 30.28 30.47 263,900 -0.26(-0.85%)
Mar 25, 2003 30.40 31.00 30.15 30.73 434,000 +0.06(+0.20%)
Mar 24, 2003 31.26 31.31 30.42 30.67 347,700 -0.90(-2.85%)
Mar 21, 2003 31.10 31.60 30.90 31.57 320,200 +0.87(+2.83%)
Mar 20, 2003 30.79 30.88 30.36 30.70 464,500 -0.09(-0.29%)
Mar 19, 2003 30.64 30.81 30.40 30.79 327,000 +0.25(+0.82%)
Mar 18, 2003 30.95 31.10 30.36 30.54 670,100 -0.27(-0.88%)
Mar 17, 2003 29.95 30.86 29.80 30.81 730,500 +0.80(+2.67%)
Mar 14, 2003 30.30 30.72 30.00 30.01 793,700 -0.23(-0.76%)
Mar 13, 2003 30.05 30.37 30.00 30.24 441,400 +0.38(+1.27%)
Mar 12, 2003 29.86 29.90 29.39 29.86 203,300 +0.00(+0.00%)
Mar 11, 2003 29.70 29.98 29.47 29.86 398,100 +0.20(+0.67%)
Mar 10, 2003 30.25 30.33 29.65 29.66 193,000 -0.64(-2.11%)
Mar 07, 2003 29.97 30.32 29.81 30.30 332,500 +0.20(+0.66%)
Mar 06, 2003 30.18 30.30 29.74 30.10 592,600 -0.17(-0.56%)
Mar 05, 2003 29.95 30.27 29.54 30.27 527,700 +0.26(+0.87%)
Mar 04, 2003 31.20 31.37 29.91 30.01 578,100 -1.25(-4.00%)
Mar 03, 2003 31.40 31.78 31.09 31.26 230,800 -0.10(-0.32%)
Feb 28, 2003 31.60 31.67 31.20 31.36 253,600 -0.01(-0.03%)
Feb 27, 2003 31.12 31.64 31.04 31.37 168,100 +0.34(+1.10%)
Feb 26, 2003 31.60 31.60 30.99 31.03 168,800 -0.42(-1.34%)
Feb 25, 2003 31.25 31.50 30.86 31.45 297,200 +0.12(+0.38%)
Feb 24, 2003 31.95 31.95 31.30 31.33 154,900 -0.70(-2.19%)
Feb 21, 2003 31.30 32.08 31.23 32.03 326,600 +0.58(+1.84%)
Feb 20, 2003 32.02 32.02 31.28 31.45 205,700 -0.32(-1.01%)
Feb 19, 2003 32.05 32.05 31.45 31.77 190,200 -0.21(-0.66%)
Feb 18, 2003 31.83 32.31 31.74 31.98 285,900 +0.15(+0.47%)
Feb 14, 2003 31.50 32.00 31.33 31.83 237,500 +0.23(+0.73%)
Feb 13, 2003 31.75 31.82 31.24 31.60 271,500 -0.15(-0.47%)
Feb 12, 2003 31.66 32.09 31.47 31.75 429,500 +0.05(+0.16%)
Feb 11, 2003 32.45 32.63 31.46 31.70 438,700 -0.37(-1.15%)
Feb 10, 2003 31.93 32.44 31.68 32.07 174,600 +0.24(+0.75%)
Feb 07, 2003 32.50 32.69 31.67 31.83 232,700 -0.59(-1.82%)
Feb 06, 2003 32.01 32.56 31.80 32.42 300,600 +0.41(+1.28%)
Feb 05, 2003 32.31 32.71 31.93 32.01 218,100 -0.10(-0.31%)
Feb 04, 2003 31.90 32.20 31.67 32.11 254,800 +0.11(+0.34%)
Feb 03, 2003 31.81 32.18 31.72 32.00 505,400 +0.23(+0.72%)
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%)
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.