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

107.70 -0.40 (-0.37%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 23.86 24.04 23.66 24.04 755,800 +0.19(+0.80%)
Aug 28, 2003 23.32 23.86 23.09 23.85 1,505,313 +0.63(+2.73%)
Aug 27, 2003 23.17 23.36 23.17 23.22 845,674 -0.02(-0.10%)
Aug 26, 2003 23.10 23.27 22.92 23.24 1,014,153 +0.13(+0.56%)
Aug 25, 2003 23.04 23.13 22.96 23.11 594,395 +0.05(+0.20%)
Aug 22, 2003 23.06 23.13 23.04 23.07 1,001,445 +0.05(+0.20%)
Aug 21, 2003 22.92 23.04 22.88 23.02 1,055,160 +0.10(+0.43%)
Aug 20, 2003 22.95 22.96 22.80 22.92 551,424 -0.03(-0.13%)
Aug 19, 2003 23.01 23.04 22.87 22.95 406,919 -0.08(-0.33%)
Aug 18, 2003 23.01 23.19 22.90 23.03 1,058,435 -0.06(-0.26%)
Aug 15, 2003 23.24 23.24 23.07 23.09 442,685 -0.09(-0.40%)
Aug 14, 2003 23.28 23.33 23.11 23.18 444,912 +0.04(+0.17%)
Aug 13, 2003 23.18 23.38 23.09 23.14 408,491 -0.11(-0.49%)
Aug 12, 2003 23.28 23.28 22.94 23.26 850,652 +0.14(+0.59%)
Aug 11, 2003 22.98 23.16 22.98 23.12 382,158 +0.06(+0.26%)
Aug 08, 2003 22.99 23.10 22.79 23.06 529,676 -0.05(-0.20%)
Aug 07, 2003 22.99 23.19 22.91 23.11 419,889 +0.09(+0.40%)
Aug 06, 2003 22.86 23.33 22.65 23.01 1,041,011 +0.27(+1.17%)
Aug 05, 2003 22.73 22.81 22.27 22.75 1,975,117 +0.04(+0.17%)
Aug 04, 2003 22.87 22.91 22.62 22.71 939,215 -0.24(-1.03%)
Aug 01, 2003 23.02 23.08 22.84 22.94 573,302 -0.07(-0.30%)
Jul 31, 2003 23.24 23.24 22.98 23.01 1,195,603 -0.04(-0.17%)
Jul 30, 2003 23.05 23.09 22.95 23.05 1,073,632 +0.09(+0.40%)
Jul 29, 2003 23.00 23.09 22.90 22.96 1,038,521 -0.15(-0.66%)
Jul 28, 2003 22.92 23.13 22.84 23.11 679,159 +0.18(+0.77%)
Jul 25, 2003 23.05 23.07 22.75 22.94 512,120 +0.07(+0.30%)
Jul 24, 2003 23.01 23.20 22.85 22.87 783,575 -0.12(-0.53%)
Jul 23, 2003 23.17 23.17 22.90 22.99 532,820 -0.18(-0.79%)
Jul 22, 2003 22.85 23.18 22.79 23.17 527,580 +0.23(+1.00%)
Jul 21, 2003 23.05 23.18 22.74 22.94 743,092 -0.03(-0.13%)
Jul 18, 2003 22.90 23.04 22.76 22.98 504,784 +0.15(+0.67%)
Jul 17, 2003 22.65 22.95 22.59 22.82 957,688 +0.18(+0.78%)
Jul 16, 2003 22.86 22.93 22.55 22.65 715,711 -0.10(-0.44%)
Jul 15, 2003 22.98 23.01 22.71 22.75 747,940 -0.15(-0.67%)
Jul 14, 2003 23.05 23.05 22.67 22.90 911,441 +0.20(+0.87%)
Jul 11, 2003 22.86 22.96 22.70 22.70 1,218,399 -0.11(-0.50%)
Jul 10, 2003 22.88 22.93 22.69 22.81 1,501,513 -0.05(-0.20%)
Jul 09, 2003 23.28 23.36 22.82 22.86 2,757,251 -0.63(-2.66%)
Jul 08, 2003 24.52 24.52 23.28 23.49 3,019,010 -1.03(-4.20%)
Jul 07, 2003 24.43 24.70 24.43 24.52 652,695 +0.09(+0.38%)
Jul 03, 2003 24.27 24.47 24.21 24.43 467,315 +0.16(+0.66%)
Jul 02, 2003 24.21 24.39 24.10 24.27 562,822 +0.07(+0.28%)
Jul 01, 2003 24.35 24.36 23.98 24.20 533,344 -0.18(-0.72%)
Jun 30, 2003 24.16 24.59 24.16 24.37 723,179 +0.26(+1.08%)
Jun 27, 2003 24.16 24.34 23.98 24.11 567,931 -0.04(-0.16%)
Jun 26, 2003 24.01 24.16 23.85 24.15 940,918 +0.14(+0.57%)
Jun 25, 2003 24.62 24.62 23.94 24.01 946,814 -0.64(-2.60%)
Jun 24, 2003 24.54 24.65 24.35 24.65 539,371 +0.15(+0.59%)
Jun 23, 2003 24.91 24.96 24.33 24.51 401,678 -0.40(-1.62%)
Jun 20, 2003 24.85 24.92 24.64 24.91 581,032 +0.19(+0.77%)
Jun 19, 2003 24.96 24.97 24.57 24.72 714,139 -0.31(-1.25%)
Jun 18, 2003 24.98 25.17 24.58 25.04 1,001,445 +0.05(+0.21%)
Jun 17, 2003 25.04 25.13 24.76 24.98 709,030 +0.02(+0.06%)
Jun 16, 2003 24.27 24.97 24.05 24.97 741,651 +0.89(+3.68%)
Jun 13, 2003 24.43 24.49 24.05 24.08 552,734 -0.27(-1.10%)
Jun 12, 2003 24.23 24.44 23.88 24.35 811,611 +0.50(+2.08%)
Jun 11, 2003 23.66 23.88 23.57 23.85 517,885 +0.16(+0.68%)
Jun 10, 2003 23.51 23.76 23.48 23.69 585,224 +0.24(+1.04%)
Jun 09, 2003 23.66 23.74 23.36 23.45 488,538 -0.22(-0.93%)
Jun 06, 2003 23.51 23.92 23.47 23.67 964,893 +0.20(+0.85%)
Jun 05, 2003 23.77 23.78 23.18 23.47 831,000 -0.31(-1.28%)
Jun 04, 2003 23.74 23.97 23.60 23.78 690,557 +0.08(+0.32%)
Jun 03, 2003 23.92 23.93 23.48 23.70 715,973 +0.10(+0.42%)
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.