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

144.67 USD -0.83 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 35.00 35.55 34.90 35.50 491,000 +0.75(+2.16%)
Mar 30, 2004 35.03 35.08 34.30 34.75 363,800 -0.28(-0.80%)
Mar 29, 2004 34.35 35.06 34.35 35.03 534,600 +0.69(+2.01%)
Mar 26, 2004 34.68 34.68 33.56 34.34 527,100 -0.34(-0.98%)
Mar 25, 2004 33.51 34.84 33.45 34.68 813,900 +1.43(+4.30%)
Mar 24, 2004 33.95 33.96 32.77 33.25 1,396,200 -0.70(-2.06%)
Mar 23, 2004 34.01 34.65 33.95 33.95 941,800 -0.05(-0.15%)
Mar 22, 2004 34.00 34.98 33.59 34.00 1,437,700 -2.85(-7.73%)
Mar 19, 2004 36.90 37.07 36.65 36.85 168,600 -0.24(-0.65%)
Mar 18, 2004 36.80 37.31 36.60 37.09 289,100 +0.09(+0.24%)
Mar 17, 2004 37.16 37.19 36.92 37.00 287,800 -0.11(-0.30%)
Mar 16, 2004 36.66 37.70 36.63 37.11 450,200 +0.45(+1.23%)
Mar 15, 2004 37.09 37.09 36.36 36.66 311,000 -0.42(-1.13%)
Mar 12, 2004 37.75 37.96 37.00 37.08 392,500 -0.62(-1.64%)
Mar 11, 2004 37.75 38.40 37.12 37.70 684,500 +0.08(+0.21%)
Mar 10, 2004 37.90 38.13 37.58 37.62 389,300 -0.42(-1.10%)
Mar 09, 2004 38.27 38.27 37.80 38.04 237,500 -0.05(-0.13%)
Mar 08, 2004 37.85 38.29 37.83 38.09 210,900 +0.09(+0.24%)
Mar 05, 2004 38.00 38.14 37.70 38.00 432,700 -0.17(-0.45%)
Mar 04, 2004 38.02 38.31 37.82 38.17 325,800 -0.03(-0.08%)
Mar 03, 2004 37.48 38.20 37.19 38.20 400,200 +0.72(+1.92%)
Mar 02, 2004 37.35 37.75 37.21 37.48 372,200 +0.19(+0.51%)
Mar 01, 2004 36.50 37.44 36.50 37.29 371,600 +0.70(+1.91%)
Feb 27, 2004 36.70 36.78 36.44 36.59 346,400 +0.00(+0.00%)
Feb 26, 2004 36.50 36.68 36.22 36.59 230,700 +0.03(+0.08%)
Feb 25, 2004 36.40 36.78 36.31 36.56 213,400 -0.01(-0.03%)
Feb 24, 2004 36.70 36.96 36.42 36.57 346,500 -0.22(-0.60%)
Feb 23, 2004 37.00 37.02 36.60 36.79 243,500 -0.13(-0.35%)
Feb 20, 2004 37.33 37.40 36.59 36.92 298,300 -0.20(-0.54%)
Feb 19, 2004 37.40 37.48 37.00 37.12 322,700 -0.08(-0.22%)
Feb 18, 2004 37.79 37.85 37.15 37.20 276,900 -0.59(-1.56%)
Feb 17, 2004 37.60 37.79 37.40 37.79 292,400 +0.72(+1.94%)
Feb 13, 2004 37.25 37.47 37.01 37.07 234,500 -0.24(-0.64%)
Feb 12, 2004 37.30 37.58 37.12 37.31 307,300 +0.00(+0.00%)
Feb 11, 2004 37.50 37.50 36.85 37.31 514,400 -0.12(-0.32%)
Feb 10, 2004 37.08 37.50 36.75 37.43 477,500 +0.39(+1.05%)
Feb 09, 2004 37.78 37.78 36.98 37.04 546,200 -0.92(-2.42%)
Feb 06, 2004 37.46 38.21 37.36 37.96 328,200 +0.33(+0.88%)
Feb 05, 2004 37.75 37.90 37.30 37.63 419,800 -0.05(-0.13%)
Feb 04, 2004 37.25 38.15 37.13 37.68 578,000 +0.43(+1.15%)
Feb 03, 2004 36.75 37.27 36.40 37.25 394,600 +0.50(+1.36%)
Feb 02, 2004 36.45 37.10 36.45 36.75 379,000 +0.09(+0.25%)
Jan 30, 2004 36.60 37.07 36.40 36.66 487,900 +0.10(+0.27%)
Jan 29, 2004 35.95 37.29 35.90 36.56 463,700 +0.62(+1.73%)
Jan 28, 2004 35.95 37.20 35.70 35.94 724,600 +0.24(+0.67%)
Jan 27, 2004 35.50 35.91 35.40 35.70 223,900 -0.08(-0.22%)
Jan 26, 2004 34.80 35.88 34.80 35.78 322,900 +1.17(+3.38%)
Jan 23, 2004 34.95 35.35 34.60 34.61 211,700 -0.17(-0.49%)
Jan 22, 2004 35.00 35.23 34.67 34.78 242,900 -0.29(-0.83%)
Jan 21, 2004 35.32 35.42 34.85 35.07 387,300 -0.25(-0.71%)
Jan 20, 2004 35.10 35.70 34.92 35.32 403,800 +0.42(+1.20%)
Jan 16, 2004 34.84 35.20 34.80 34.90 280,900 +0.31(+0.90%)
Jan 15, 2004 34.85 34.90 34.57 34.59 564,300 -0.16(-0.46%)
Jan 14, 2004 34.56 35.21 34.56 34.75 575,100 -0.38(-1.08%)
Jan 13, 2004 35.28 35.42 35.00 35.13 221,500 -0.13(-0.37%)
Jan 12, 2004 35.35 35.49 35.14 35.26 316,200 -0.26(-0.73%)
Jan 09, 2004 35.50 35.70 35.16 35.52 351,600 -0.14(-0.39%)
Jan 08, 2004 35.85 35.88 35.19 35.66 267,200 +0.10(+0.28%)
Jan 07, 2004 35.45 35.52 34.81 35.56 600,700 +0.07(+0.20%)
Jan 06, 2004 35.34 35.60 35.04 35.49 424,500 -0.25(-0.70%)
Jan 05, 2004 34.39 35.79 34.39 35.74 658,000 +1.35(+3.93%)
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.