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

147.58 USD -0.74 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 31.65 31.72 31.29 31.39 750,500 -0.09(-0.29%)
May 29, 2003 31.65 31.67 31.25 31.48 944,100 -0.11(-0.35%)
May 28, 2003 31.75 31.80 31.40 31.59 383,100 -0.08(-0.25%)
May 27, 2003 31.20 31.80 31.13 31.67 325,000 +0.29(+0.92%)
May 23, 2003 31.55 31.68 31.24 31.38 343,400 -0.29(-0.92%)
May 22, 2003 31.45 31.90 31.20 31.67 222,100 +0.28(+0.89%)
May 21, 2003 31.20 31.66 30.96 31.39 416,700 +0.03(+0.10%)
May 20, 2003 31.55 31.89 30.88 31.36 943,900 -0.62(-1.94%)
May 19, 2003 32.50 32.56 31.97 31.98 236,500 -0.74(-2.26%)
May 16, 2003 32.85 32.97 32.55 32.72 350,300 -0.13(-0.40%)
May 15, 2003 32.50 32.88 32.37 32.85 305,800 +0.46(+1.42%)
May 14, 2003 32.20 32.41 31.95 32.39 397,200 +0.21(+0.65%)
May 13, 2003 32.21 32.29 31.94 32.18 338,400 +0.03(+0.09%)
May 12, 2003 31.80 32.25 31.72 32.15 424,900 +0.43(+1.36%)
May 09, 2003 31.50 31.72 31.30 31.72 572,700 +0.26(+0.83%)
May 08, 2003 31.60 31.77 31.20 31.46 223,700 -0.36(-1.13%)
May 07, 2003 31.55 31.87 31.44 31.82 323,400 +0.19(+0.60%)
May 06, 2003 32.00 32.00 31.49 31.63 607,700 -0.37(-1.16%)
May 05, 2003 32.28 32.30 31.92 32.00 317,500 -0.28(-0.87%)
May 02, 2003 31.86 32.35 31.60 32.28 529,000 +0.48(+1.51%)
May 01, 2003 31.95 32.00 31.39 31.80 439,700 +0.02(+0.06%)
Apr 30, 2003 32.20 32.21 31.78 31.78 765,800 -0.42(-1.30%)
Apr 29, 2003 32.72 32.76 32.09 32.20 572,900 -0.57(-1.74%)
Apr 28, 2003 32.15 33.10 32.00 32.77 1,080,200 -0.25(-0.76%)
Apr 25, 2003 33.35 33.48 32.82 33.02 401,500 -0.39(-1.17%)
Apr 24, 2003 33.11 33.60 33.09 33.41 356,600 +0.30(+0.91%)
Apr 23, 2003 33.02 33.16 32.75 33.11 307,600 -0.12(-0.36%)
Apr 22, 2003 31.91 33.23 31.86 33.23 427,600 +1.15(+3.58%)
Apr 21, 2003 32.27 32.44 31.95 32.08 176,700 -0.09(-0.28%)
Apr 17, 2003 31.95 32.23 31.90 32.17 234,400 +0.28(+0.88%)
Apr 16, 2003 32.40 32.45 31.83 31.89 365,700 -0.46(-1.42%)
Apr 15, 2003 32.14 32.40 31.83 32.35 242,500 +0.21(+0.65%)
Apr 14, 2003 31.75 32.15 31.75 32.14 227,800 +0.53(+1.68%)
Apr 11, 2003 31.65 32.00 31.36 31.61 324,900 +0.02(+0.06%)
Apr 10, 2003 31.30 31.61 31.23 31.59 343,800 +0.34(+1.09%)
Apr 09, 2003 31.53 31.84 31.11 31.25 370,800 -0.21(-0.67%)
Apr 08, 2003 31.75 31.75 31.31 31.46 404,000 -0.14(-0.44%)
Apr 07, 2003 31.76 32.34 31.54 31.60 662,000 +0.11(+0.35%)
Apr 04, 2003 31.40 31.82 31.33 31.49 355,200 +0.22(+0.70%)
Apr 03, 2003 31.61 31.65 31.20 31.27 314,700 -0.46(-1.45%)
Apr 02, 2003 31.56 31.88 31.33 31.73 235,700 +0.52(+1.67%)
Apr 01, 2003 31.20 31.74 30.82 31.21 490,800 +0.12(+0.39%)
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%)
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.