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

76.78 +1.40 (+1.86%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 25.64 25.82 25.54 25.62 431,435 -0.02(-0.09%)
Dec 30, 2003 25.60 25.65 25.50 25.64 275,219 -0.01(-0.03%)
Dec 29, 2003 25.12 25.66 25.21 25.65 272,083 +0.53(+2.10%)
Dec 26, 2003 25.20 25.20 24.94 25.12 76,745 +0.03(+0.12%)
Dec 24, 2003 24.93 25.18 24.87 25.09 73,609 -0.02(-0.09%)
Dec 23, 2003 25.24 25.31 24.97 25.11 226,554 -0.07(-0.26%)
Dec 22, 2003 25.00 25.18 24.94 25.18 253,954 +0.32(+1.30%)
Dec 19, 2003 24.89 25.00 24.70 24.85 385,224 -0.15(-0.62%)
Dec 18, 2003 24.79 25.04 24.76 25.01 539,805 +0.15(+0.59%)
Dec 17, 2003 24.94 24.94 24.75 24.86 408,671 +0.05(+0.21%)
Dec 16, 2003 24.61 24.81 24.26 24.81 365,186 +0.20(+0.80%)
Dec 15, 2003 24.80 24.80 24.49 24.61 310,251 -0.04(-0.18%)
Dec 12, 2003 24.66 24.72 24.50 24.66 341,331 -0.01(-0.03%)
Dec 11, 2003 24.39 24.69 24.33 24.66 250,546 +0.33(+1.36%)
Dec 10, 2003 24.66 24.66 24.27 24.33 372,411 -0.32(-1.31%)
Dec 09, 2003 24.58 24.75 24.50 24.66 309,434 +0.08(+0.33%)
Dec 08, 2003 24.58 24.58 24.35 24.58 289,532 +0.03(+0.12%)
Dec 05, 2003 24.72 24.76 24.63 24.55 324,292 -0.22(-0.89%)
Dec 04, 2003 24.63 24.89 24.63 24.77 348,011 +0.05(+0.21%)
Dec 03, 2003 24.89 24.95 24.63 24.71 377,318 -0.23(-0.91%)
Dec 02, 2003 24.43 24.83 24.19 24.94 875,275 +0.62(+2.56%)
Dec 01, 2003 23.93 24.11 23.93 24.32 419,576 +0.50(+2.09%)
Nov 28, 2003 23.86 23.98 23.75 23.82 148,173 -0.04(-0.15%)
Nov 26, 2003 24.03 24.03 23.73 23.86 361,097 +0.01(+0.03%)
Nov 25, 2003 23.37 23.90 23.33 23.85 481,463 +0.47(+2.01%)
Nov 24, 2003 23.29 23.60 23.25 23.38 270,448 +0.17(+0.73%)
Nov 21, 2003 22.90 23.23 22.98 23.21 715,242 +0.31(+1.35%)
Nov 20, 2003 22.92 23.07 22.82 22.90 526,855 -0.15(-0.64%)
Nov 19, 2003 23.25 23.25 22.98 23.05 297,029 -0.10(-0.41%)
Nov 18, 2003 23.35 23.62 23.13 23.14 369,139 -0.21(-0.88%)
Nov 17, 2003 23.09 23.44 23.06 23.35 353,872 +0.07(+0.32%)
Nov 14, 2003 23.45 23.54 23.21 23.28 534,080 -0.18(-0.75%)
Nov 13, 2003 23.37 23.45 23.04 23.45 443,022 -0.02(-0.09%)
Nov 12, 2003 23.17 23.44 23.10 23.48 333,425 +0.30(+1.30%)
Nov 11, 2003 23.15 23.25 23.12 23.17 485,279 -0.04(-0.19%)
Nov 10, 2003 23.65 23.58 23.23 23.22 354,690 -0.43(-1.83%)
Nov 07, 2003 23.75 23.90 23.62 23.65 443,431 -0.12(-0.52%)
Nov 06, 2003 23.42 23.75 23.36 23.78 907,173 +0.37(+1.57%)
Nov 05, 2003 24.11 23.45 23.31 23.41 809,435 -0.45(-1.91%)
Nov 04, 2003 24.11 24.11 23.79 23.86 602,646 -0.46(-1.90%)
Nov 03, 2003 24.28 24.48 24.22 24.33 568,302 +0.04(+0.18%)
Oct 31, 2003 23.77 23.77 23.77 24.28 531,354 +0.50(+2.10%)
Oct 30, 2003 23.90 23.95 23.50 23.78 639,042 -0.07(-0.31%)
Oct 29, 2003 23.48 23.98 23.42 23.86 962,108 +0.28(+1.18%)
Oct 28, 2003 23.66 23.73 23.34 23.58 603,464 +0.04(+0.19%)
Oct 27, 2003 23.59 23.83 23.53 23.53 728,328 -0.09(-0.37%)
Oct 24, 2003 23.42 23.78 23.04 23.62 1,141,089 +0.18(+0.78%)
Oct 23, 2003 25.38 25.38 23.04 23.44 2,619,011 -1.94(-7.63%)
Oct 22, 2003 25.68 25.76 25.23 25.38 643,404 -0.37(-1.45%)
Oct 21, 2003 26.00 26.15 25.71 25.75 320,884 -0.33(-1.27%)
Oct 20, 2003 25.60 26.11 25.48 26.08 599,511 +0.50(+1.95%)
Oct 17, 2003 26.16 26.23 25.43 25.58 336,424 -0.49(-1.89%)
Oct 16, 2003 25.45 26.07 25.49 26.07 429,799 +0.62(+2.45%)
Oct 15, 2003 25.53 25.53 25.31 25.45 252,999 -0.01(-0.03%)
Oct 14, 2003 25.63 25.69 25.26 25.46 403,763 -0.26(-1.00%)
Oct 13, 2003 25.46 25.71 25.53 25.71 280,535 +0.25(+0.98%)
Oct 10, 2003 25.38 25.60 25.44 25.46 219,602 +0.08(+0.32%)
Oct 09, 2003 25.57 25.57 25.27 25.38 547,166 -0.04(-0.14%)
Oct 08, 2003 25.60 26.11 25.39 25.42 356,326 -0.23(-0.91%)
Oct 07, 2003 25.46 25.66 25.32 25.65 627,455 +0.20(+0.78%)
Oct 06, 2003 24.87 25.46 24.79 25.46 612,870 +0.65(+2.63%)
Oct 03, 2003 24.72 25.16 24.72 24.80 504,500 +0.29(+1.20%)
Oct 02, 2003 24.33 24.61 24.33 24.51 444,249 +0.12(+0.48%)
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.