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

148.02 USD +3.16 (+2.18%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 38.04 38.53 37.99 38.53 420,200 +0.49(+1.29%)
Aug 30, 2004 38.50 38.62 38.00 38.04 217,000 -0.44(-1.14%)
Aug 27, 2004 38.60 38.76 38.32 38.48 213,900 +0.01(+0.03%)
Aug 26, 2004 38.30 38.74 38.26 38.47 211,300 -0.03(-0.08%)
Aug 25, 2004 38.19 38.55 38.12 38.50 398,500 +0.35(+0.92%)
Aug 24, 2004 38.38 38.69 38.09 38.15 326,000 -0.34(-0.88%)
Aug 23, 2004 38.65 38.90 38.44 38.49 212,000 -0.02(-0.05%)
Aug 20, 2004 38.15 38.78 38.09 38.51 277,700 +0.36(+0.94%)
Aug 19, 2004 38.00 38.39 38.00 38.15 201,700 -0.09(-0.24%)
Aug 18, 2004 37.88 38.38 37.74 38.24 376,000 +0.36(+0.95%)
Aug 17, 2004 37.80 38.25 37.67 37.88 496,200 -0.01(-0.03%)
Aug 16, 2004 36.96 38.08 36.96 37.89 535,100 +1.13(+3.07%)
Aug 13, 2004 36.95 37.15 36.61 36.76 234,300 -0.06(-0.16%)
Aug 12, 2004 36.95 36.98 36.58 36.82 179,700 -0.28(-0.75%)
Aug 11, 2004 36.59 37.11 36.18 37.10 199,400 +0.48(+1.31%)
Aug 10, 2004 36.17 36.68 36.10 36.62 268,900 +0.41(+1.13%)
Aug 09, 2004 36.30 36.34 36.01 36.21 193,100 +0.08(+0.22%)
Aug 06, 2004 36.40 36.54 36.00 36.13 284,500 -0.38(-1.04%)
Aug 05, 2004 37.07 37.07 36.43 36.51 385,500 -0.66(-1.78%)
Aug 04, 2004 37.11 37.56 36.70 37.17 307,100 +0.06(+0.16%)
Aug 03, 2004 37.15 37.27 36.85 37.11 354,800 -0.25(-0.67%)
Aug 02, 2004 36.59 37.36 36.57 37.36 286,600 +0.82(+2.24%)
Jul 30, 2004 36.64 36.68 36.29 36.54 196,700 -0.03(-0.08%)
Jul 29, 2004 36.00 36.61 36.00 36.57 409,300 +0.67(+1.87%)
Jul 28, 2004 36.06 36.06 35.24 35.90 358,600 -0.25(-0.69%)
Jul 27, 2004 36.10 36.37 35.97 36.15 326,600 +0.15(+0.42%)
Jul 26, 2004 36.59 36.59 36.00 36.00 196,800 -0.58(-1.59%)
Jul 23, 2004 36.78 36.86 36.05 36.58 205,000 -0.13(-0.35%)
Jul 22, 2004 36.80 37.00 36.35 36.71 233,200 -0.28(-0.76%)
Jul 21, 2004 37.35 37.42 36.92 36.99 238,000 -0.30(-0.80%)
Jul 20, 2004 37.20 37.29 36.94 37.29 178,200 +0.19(+0.51%)
Jul 19, 2004 37.20 37.39 37.01 37.10 83,500 +0.04(+0.11%)
Jul 16, 2004 37.00 37.18 36.82 37.06 182,400 +0.11(+0.30%)
Jul 15, 2004 37.10 37.10 36.91 36.95 169,100 -0.05(-0.14%)
Jul 14, 2004 36.95 37.04 36.71 37.00 280,200 +0.11(+0.30%)
Jul 13, 2004 37.00 37.10 36.88 36.89 166,400 -0.11(-0.30%)
Jul 12, 2004 37.18 37.24 36.93 37.00 291,400 -0.18(-0.48%)
Jul 09, 2004 36.77 37.26 36.29 37.18 457,600 +0.22(+0.60%)
Jul 08, 2004 37.15 37.45 36.91 36.96 290,500 -0.34(-0.91%)
Jul 07, 2004 36.75 37.50 36.71 37.30 263,300 +0.40(+1.08%)
Jul 06, 2004 37.18 37.28 36.86 36.90 223,900 -0.28(-0.75%)
Jul 02, 2004 37.05 37.25 36.67 37.18 121,400 +0.09(+0.24%)
Jul 01, 2004 37.18 37.44 36.75 37.09 339,300 -0.31(-0.83%)
Jun 30, 2004 37.30 37.43 36.92 37.40 295,800 -0.05(-0.13%)
Jun 29, 2004 37.22 37.49 37.05 37.45 295,400 +0.36(+0.97%)
Jun 28, 2004 37.18 37.57 36.96 37.09 211,100 +0.16(+0.43%)
Jun 25, 2004 37.10 37.44 36.80 36.93 556,000 -0.05(-0.14%)
Jun 24, 2004 37.30 37.30 36.75 36.98 256,400 -0.32(-0.86%)
Jun 23, 2004 37.08 37.36 36.93 37.30 261,700 +0.32(+0.87%)
Jun 22, 2004 36.93 37.13 36.81 36.98 397,100 -0.13(-0.35%)
Jun 21, 2004 37.05 37.18 37.01 37.11 168,500 +0.10(+0.27%)
Jun 18, 2004 37.64 37.64 36.99 37.01 357,300 -0.38(-1.02%)
Jun 17, 2004 37.10 37.40 36.70 37.39 228,000 +0.22(+0.59%)
Jun 16, 2004 37.30 37.33 37.04 37.17 128,200 -0.01(-0.03%)
Jun 15, 2004 37.15 37.40 36.90 37.18 362,100 +0.18(+0.49%)
Jun 14, 2004 37.00 37.39 36.84 37.00 215,000 -0.20(-0.54%)
Jun 10, 2004 37.47 37.50 37.14 37.20 184,200 -0.27(-0.72%)
Jun 09, 2004 37.49 37.87 37.33 37.47 316,300 +0.14(+0.38%)
Jun 08, 2004 37.15 37.34 36.92 37.33 281,000 +0.27(+0.73%)
Jun 07, 2004 36.62 37.16 36.62 37.06 174,800 +0.47(+1.28%)
Jun 04, 2004 36.55 36.94 36.40 36.59 137,700 +0.11(+0.30%)
Jun 03, 2004 37.00 37.00 36.45 36.48 281,500 -0.54(-1.46%)
Jun 02, 2004 36.30 37.02 36.25 37.02 279,900 +0.85(+2.35%)
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.