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

143.03 USD +2.26 (+1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 31.75 31.95 31.08 31.85 463,600 -0.03(-0.09%)
Sep 27, 2002 32.16 32.45 31.70 31.88 453,900 -0.28(-0.87%)
Sep 26, 2002 30.90 32.20 30.72 32.16 505,100 +1.38(+4.48%)
Sep 25, 2002 29.99 31.00 29.92 30.78 508,900 +1.04(+3.50%)
Sep 24, 2002 30.80 30.81 29.72 29.74 319,000 -1.36(-4.37%)
Sep 23, 2002 30.95 31.31 30.80 31.10 1,000,000 -0.36(-1.14%)
Sep 20, 2002 31.25 31.53 31.08 31.46 589,900 +0.36(+1.16%)
Sep 19, 2002 30.97 31.70 30.84 31.10 481,900 +0.18(+0.58%)
Sep 18, 2002 30.96 31.00 30.31 30.92 317,500 -0.07(-0.23%)
Sep 17, 2002 31.90 31.90 30.85 30.99 317,200 -0.41(-1.31%)
Sep 16, 2002 31.20 31.60 30.98 31.40 383,700 +0.31(+1.00%)
Sep 13, 2002 31.20 31.20 30.59 31.09 402,600 -0.15(-0.48%)
Sep 12, 2002 31.90 31.91 31.15 31.24 351,300 -0.80(-2.50%)
Sep 11, 2002 32.06 32.25 31.86 32.04 241,700 +0.02(+0.06%)
Sep 10, 2002 32.00 32.29 31.60 32.02 655,900 -0.20(-0.62%)
Sep 09, 2002 32.09 32.41 31.75 32.22 278,900 +0.11(+0.34%)
Sep 06, 2002 32.15 32.35 31.74 32.11 196,700 +0.11(+0.34%)
Sep 05, 2002 32.05 32.15 31.80 32.00 313,000 -0.20(-0.62%)
Sep 04, 2002 31.45 32.20 31.25 32.20 232,200 +0.90(+2.88%)
Sep 03, 2002 32.00 32.00 31.21 31.30 253,800 -0.95(-2.95%)
Aug 30, 2002 32.10 32.74 31.97 32.25 292,600 +0.08(+0.25%)
Aug 29, 2002 31.97 32.34 31.70 32.17 263,900 +0.17(+0.53%)
Aug 28, 2002 32.59 32.77 32.00 32.00 290,000 -0.59(-1.81%)
Aug 27, 2002 32.75 32.83 32.23 32.59 287,100 +0.24(+0.74%)
Aug 26, 2002 32.37 32.58 32.00 32.35 287,500 +0.18(+0.56%)
Aug 23, 2002 32.78 32.78 32.14 32.17 300,000 -0.61(-1.86%)
Aug 22, 2002 32.35 32.90 32.14 32.78 255,400 +0.63(+1.96%)
Aug 21, 2002 32.10 32.38 31.89 32.15 304,700 +0.09(+0.28%)
Aug 20, 2002 32.33 32.50 31.71 32.06 230,000 +0.20(+0.63%)
Aug 16, 2002 31.90 32.25 31.50 31.86 263,000 -0.04(-0.13%)
Aug 15, 2002 31.80 32.34 31.51 31.90 647,600 +0.11(+0.35%)
Aug 14, 2002 30.50 31.99 30.30 31.79 702,800 +1.29(+4.23%)
Aug 13, 2002 30.15 31.00 30.03 30.50 330,000 +0.20(+0.66%)
Aug 12, 2002 30.28 30.52 30.05 30.30 186,700 +0.45(+1.51%)
Aug 07, 2002 29.44 30.01 29.38 29.85 379,200 +0.44(+1.50%)
Aug 06, 2002 28.48 30.00 28.48 29.41 743,700 +1.18(+4.18%)
Aug 05, 2002 28.51 29.00 28.15 28.23 397,400 -0.62(-2.15%)
Aug 02, 2002 29.17 29.45 28.58 28.85 530,100 -0.57(-1.94%)
Aug 01, 2002 26.50 30.59 26.05 29.42 2,170,000 -1.17(-3.82%)
Jul 31, 2002 29.80 30.67 29.70 30.59 351,700 +1.00(+3.38%)
Jul 30, 2002 30.20 30.36 29.37 29.59 392,500 -0.71(-2.34%)
Jul 29, 2002 30.00 30.47 29.76 30.30 430,900 +0.61(+2.05%)
Jul 26, 2002 29.95 30.08 29.25 29.69 315,900 -0.22(-0.74%)
Jul 25, 2002 29.30 30.30 28.95 29.91 612,900 +0.42(+1.42%)
Jul 24, 2002 27.17 29.56 27.00 29.49 848,400 +1.32(+4.69%)
Jul 23, 2002 27.52 28.95 27.52 28.17 539,900 +0.65(+2.36%)
Jul 22, 2002 27.75 29.25 27.51 27.52 674,500 -0.64(-2.27%)
Jul 19, 2002 28.98 29.20 28.03 28.16 406,200 -1.67(-5.60%)
Jul 17, 2002 29.95 30.27 29.60 29.83 388,400 -0.89(-2.90%)
Jul 12, 2002 31.06 31.52 30.36 30.72 218,200 -0.34(-1.09%)
Jul 11, 2002 31.45 31.59 30.51 31.06 450,100 -0.48(-1.52%)
Jul 10, 2002 32.20 32.59 31.47 31.54 357,500 -0.61(-1.90%)
Jul 09, 2002 31.95 32.65 31.95 32.15 408,600 +0.20(+0.63%)
Jul 08, 2002 31.95 31.95 31.95 31.95 193,000 +0.05(+0.16%)
Jul 05, 2002 30.80 32.02 30.79 31.90 155,700 +1.00(+3.24%)
Jul 04, 2002 31.30 31.80 30.07 30.90 366,400 +0.00(+0.00%)
Jul 03, 2002 31.30 31.80 30.07 30.90 366,400 -0.42(-1.34%)
Jul 02, 2002 32.31 32.31 31.30 31.32 253,000 -1.00(-3.09%)
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.