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

147.01 USD +1.49 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 33.70 34.23 33.69 34.06 297,600 +0.32(+0.95%)
May 28, 2002 33.90 33.95 33.35 33.74 258,200 -0.10(-0.30%)
May 27, 2002 33.76 34.10 33.73 33.84 429,800 +0.00(+0.00%)
May 24, 2002 33.76 34.10 33.73 33.84 429,400 +0.06(+0.18%)
May 23, 2002 34.05 34.05 33.61 33.78 376,700 -0.27(-0.79%)
May 22, 2002 34.10 34.22 33.96 34.05 225,300 +0.00(+0.00%)
May 21, 2002 34.03 34.25 33.92 34.05 262,500 +0.07(+0.21%)
May 20, 2002 34.18 34.18 33.90 33.98 260,500 -0.20(-0.59%)
May 17, 2002 34.15 34.25 33.81 34.18 299,000 +0.07(+0.21%)
May 16, 2002 33.70 34.15 33.70 34.11 339,700 +0.51(+1.52%)
May 15, 2002 33.80 33.95 33.47 33.60 207,100 -0.16(-0.47%)
May 14, 2002 33.90 33.98 33.50 33.76 300,900 +0.03(+0.09%)
May 13, 2002 33.50 33.73 33.44 33.73 290,600 +0.16(+0.48%)
May 10, 2002 33.80 33.90 33.25 33.57 275,900 -0.19(-0.56%)
May 09, 2002 33.46 33.99 33.37 33.76 350,000 +0.29(+0.87%)
May 08, 2002 32.95 33.51 32.60 33.47 528,700 +0.65(+1.98%)
May 07, 2002 32.83 33.10 32.57 32.82 188,200 +0.00(+0.00%)
May 06, 2002 33.20 33.29 32.77 32.82 339,000 -0.32(-0.97%)
May 03, 2002 33.10 33.24 32.63 33.14 215,400 +0.06(+0.18%)
May 02, 2002 32.50 33.40 32.43 33.08 377,700 +0.60(+1.85%)
May 01, 2002 32.24 32.60 31.85 32.48 421,100 +0.28(+0.87%)
Apr 30, 2002 31.99 32.48 31.85 32.20 473,800 +0.06(+0.19%)
Apr 29, 2002 32.20 32.50 31.85 32.14 334,400 -0.19(-0.59%)
Apr 26, 2002 32.16 32.76 31.89 32.33 840,900 +0.18(+0.56%)
Apr 25, 2002 34.50 34.50 30.61 32.15 2,191,400 -3.06(-8.69%)
Apr 24, 2002 35.50 35.59 35.09 35.21 186,000 +0.06(+0.17%)
Apr 23, 2002 35.30 35.36 35.05 35.15 276,800 -0.32(-0.90%)
Apr 22, 2002 36.00 36.00 35.34 35.47 369,000 -0.56(-1.55%)
Apr 19, 2002 35.85 36.10 35.62 36.03 225,500 +0.41(+1.15%)
Apr 18, 2002 35.83 35.90 34.90 35.62 628,700 -0.20(-0.56%)
Apr 17, 2002 36.30 36.30 35.75 35.82 473,800 -0.68(-1.86%)
Apr 16, 2002 36.50 36.80 36.12 36.50 715,200 -0.26(-0.71%)
Apr 15, 2002 37.25 37.25 36.58 36.76 271,000 -0.56(-1.50%)
Apr 12, 2002 36.99 37.36 36.52 37.32 243,200 +0.29(+0.78%)
Apr 11, 2002 36.98 37.45 36.79 37.03 245,200 +0.05(+0.14%)
Apr 10, 2002 36.04 37.17 36.04 36.98 253,800 +1.00(+2.78%)
Apr 09, 2002 35.70 36.17 35.63 35.98 481,100 +0.05(+0.14%)
Apr 08, 2002 35.40 36.00 35.40 35.93 235,400 +0.37(+1.04%)
Apr 05, 2002 35.40 35.90 35.33 35.56 268,900 +0.24(+0.68%)
Apr 04, 2002 35.05 35.57 35.00 35.32 402,700 +0.27(+0.77%)
Apr 03, 2002 35.80 35.80 34.97 35.05 250,500 -0.69(-1.93%)
Apr 02, 2002 35.15 35.90 34.98 35.74 457,200 +0.51(+1.45%)
Apr 01, 2002 34.98 35.40 34.51 35.23 363,200 +0.26(+0.74%)
Mar 29, 2002 34.90 35.20 34.80 34.97 181,000 +0.00(+0.00%)
Mar 28, 2002 34.90 35.20 34.80 34.97 180,700 -0.03(-0.09%)
Mar 27, 2002 34.89 35.10 34.75 35.00 154,400 +0.12(+0.34%)
Mar 26, 2002 34.15 34.90 33.85 34.88 235,200 +0.27(+0.78%)
Mar 25, 2002 35.00 35.00 34.48 34.61 151,100 -0.30(-0.86%)
Mar 22, 2002 35.04 35.20 34.60 34.91 176,400 -0.16(-0.46%)
Mar 21, 2002 35.31 35.47 34.77 35.07 487,600 -0.23(-0.65%)
Mar 20, 2002 35.55 35.95 35.20 35.30 289,900 -0.10(-0.28%)
Mar 19, 2002 35.03 35.60 34.80 35.40 295,100 +0.38(+1.09%)
Mar 18, 2002 34.75 35.28 34.70 35.02 2,000,000 -0.08(-0.23%)
Mar 15, 2002 34.03 35.31 33.99 35.10 545,500 +1.14(+3.36%)
Mar 14, 2002 33.65 34.01 33.65 33.96 537,000 +0.31(+0.92%)
Mar 13, 2002 33.58 34.03 33.36 33.65 439,300 +0.07(+0.21%)
Mar 12, 2002 33.80 33.80 33.36 33.58 360,200 -0.32(-0.94%)
Mar 11, 2002 33.89 33.93 33.35 33.90 257,700 +0.01(+0.03%)
Mar 08, 2002 34.50 34.65 33.57 33.89 686,200 -0.56(-1.63%)
Mar 07, 2002 34.66 34.66 34.20 34.45 634,700 -0.21(-0.61%)
Mar 06, 2002 34.65 34.78 34.25 34.66 516,600 +0.15(+0.43%)
Mar 05, 2002 35.10 35.11 34.20 34.51 249,500 -0.72(-2.04%)
Mar 04, 2002 34.95 35.50 34.76 35.23 440,100 +0.32(+0.92%)
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.