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

148.41 USD +3.55 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.