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 (%)
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%)
Jul 01, 2002 32.60 32.60 31.86 32.32 299,100 -0.17(-0.52%)
Jun 28, 2002 32.37 32.95 32.31 32.49 815,000 +0.23(+0.71%)
Jun 27, 2002 31.95 32.26 31.55 32.26 444,700 +0.29(+0.91%)
Jun 26, 2002 31.81 32.04 31.14 31.97 463,000 +0.17(+0.53%)
Jun 25, 2002 32.52 32.93 31.70 31.80 517,600 -1.12(-3.40%)
Jun 21, 2002 32.70 33.10 32.55 32.92 928,100 -0.16(-0.48%)
Jun 20, 2002 34.04 34.09 32.59 33.08 874,600 -1.18(-3.44%)
Jun 19, 2002 34.50 35.00 34.26 34.26 184,300 -0.15(-0.44%)
Jun 18, 2002 34.70 35.00 34.31 34.41 260,500 -0.68(-1.94%)
Jun 17, 2002 34.17 35.16 33.74 35.09 326,400 +0.97(+2.84%)
Jun 14, 2002 34.50 34.54 33.83 34.12 358,300 -1.00(-2.85%)
Jun 12, 2002 34.19 35.20 34.19 35.12 317,400 +0.94(+2.75%)
Jun 11, 2002 34.45 34.78 34.07 34.18 275,800 -0.02(-0.06%)
Jun 10, 2002 34.20 34.37 33.80 34.20 242,900 -0.04(-0.12%)
Jun 07, 2002 34.50 34.80 34.02 34.24 327,900 -0.25(-0.72%)
Jun 06, 2002 35.00 35.09 34.29 34.49 261,300 -0.42(-1.20%)
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.