Skip to main content

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

95.71 -0.19 (-0.20%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 24.37 24.48 24.11 24.15 454,514 -0.22(-0.92%)
Oct 30, 2002 24.51 24.69 24.30 24.38 1,569,686 -0.10(-0.41%)
Oct 29, 2002 23.71 24.66 23.71 24.48 915,418 +0.77(+3.25%)
Oct 28, 2002 24.15 24.15 23.58 23.71 690,939 -0.32(-1.35%)
Oct 25, 2002 24.02 24.19 23.64 24.03 776,508 +0.02(+0.09%)
Oct 24, 2002 25.02 25.04 23.95 24.01 552,724 -0.71(-2.88%)
Oct 23, 2002 24.48 24.80 24.30 24.72 397,839 +0.12(+0.50%)
Oct 22, 2002 25.29 25.33 24.26 24.60 521,608 -0.69(-2.73%)
Oct 21, 2002 25.03 25.29 24.89 25.29 610,232 +0.24(+0.95%)
Oct 18, 2002 25.02 25.22 24.85 25.05 582,034 +0.03(+0.12%)
Oct 17, 2002 25.20 25.42 25.02 25.02 759,561 +0.17(+0.67%)
Oct 16, 2002 25.04 25.37 24.63 24.86 486,047 -0.17(-0.69%)
Oct 15, 2002 25.81 25.84 24.94 25.03 1,152,955 +0.06(+0.23%)
Oct 14, 2002 24.30 24.97 24.22 24.97 2,819,879 +0.68(+2.78%)
Oct 11, 2002 24.04 24.30 23.97 24.30 1,478,977 +0.00(+0.00%)
Oct 10, 2002 24.15 24.48 23.90 24.30 1,056,412 +0.21(+0.87%)
Oct 09, 2002 24.16 24.42 23.82 24.09 686,633 -0.07(-0.30%)
Oct 08, 2002 24.30 24.66 24.01 24.16 1,021,824 -0.07(-0.30%)
Oct 07, 2002 23.43 24.43 23.43 24.23 1,194,628 +0.90(+3.86%)
Oct 04, 2002 23.65 23.86 23.09 23.33 701,080 -0.37(-1.55%)
Oct 03, 2002 23.43 24.19 23.43 23.70 614,816 +0.30(+1.29%)
Oct 02, 2002 23.79 23.95 23.25 23.40 725,806 -0.38(-1.60%)
Oct 01, 2002 23.18 23.78 23.13 23.78 717,471 +0.85(+3.70%)
Sep 30, 2002 22.86 23.00 22.37 22.93 643,988 -0.02(-0.09%)
Sep 27, 2002 23.15 23.36 22.82 22.95 630,513 -0.20(-0.87%)
Sep 26, 2002 22.24 23.18 22.11 23.15 701,635 +0.99(+4.48%)
Sep 25, 2002 21.59 22.32 21.54 22.16 706,914 +0.75(+3.50%)
Sep 24, 2002 22.17 22.18 21.40 21.41 443,123 -0.98(-4.37%)
Sep 23, 2002 22.28 22.54 22.17 22.39 1,389,103 -0.26(-1.14%)
Sep 20, 2002 22.50 22.70 22.37 22.65 819,431 +0.26(+1.16%)
Sep 19, 2002 22.30 22.82 22.20 22.39 669,408 +0.13(+0.58%)
Sep 18, 2002 22.29 22.32 21.82 22.26 441,040 -0.05(-0.23%)
Sep 17, 2002 22.96 22.96 22.21 22.31 440,623 -0.30(-1.31%)
Sep 16, 2002 22.46 22.75 22.30 22.60 532,998 +0.22(+1.00%)
Sep 13, 2002 22.46 22.46 22.02 22.38 559,252 -0.11(-0.48%)
Sep 12, 2002 22.96 22.97 22.42 22.49 487,991 -0.58(-2.50%)
Sep 11, 2002 23.08 23.22 22.94 23.07 335,746 +0.01(+0.06%)
Sep 10, 2002 23.04 23.25 22.75 23.05 911,112 -0.14(-0.62%)
Sep 09, 2002 23.10 23.33 22.86 23.19 387,420 +0.08(+0.34%)
Sep 06, 2002 23.14 23.29 22.85 23.12 273,236 +0.08(+0.34%)
Sep 05, 2002 23.07 23.14 22.89 23.04 434,789 -0.14(-0.62%)
Sep 04, 2002 22.64 23.18 22.50 23.18 322,549 +0.65(+2.88%)
Sep 03, 2002 23.04 23.04 22.47 22.53 352,554 -0.68(-2.95%)
Aug 30, 2002 23.11 23.57 23.01 23.22 406,451 +0.06(+0.25%)
Aug 29, 2002 23.01 23.28 22.82 23.16 366,584 +0.12(+0.53%)
Aug 28, 2002 23.46 23.59 23.04 23.04 402,839 -0.42(-1.81%)
Aug 27, 2002 23.58 23.63 23.20 23.46 398,811 +0.17(+0.74%)
Aug 26, 2002 23.30 23.45 23.04 23.29 399,367 +0.13(+0.56%)
Aug 23, 2002 23.60 23.60 23.14 23.16 416,730 -0.44(-1.86%)
Aug 22, 2002 23.29 23.68 23.14 23.60 354,776 +0.45(+1.96%)
Aug 21, 2002 23.11 23.31 22.96 23.14 423,259 +0.06(+0.28%)
Aug 20, 2002 23.27 23.40 22.83 23.08 319,493 +0.14(+0.63%)
Aug 16, 2002 22.96 23.22 22.68 22.94 365,334 -0.03(-0.13%)
Aug 15, 2002 22.89 23.28 22.68 22.96 899,583 +0.08(+0.35%)
Aug 14, 2002 21.96 23.03 21.81 22.89 976,261 +0.93(+4.23%)
Aug 13, 2002 21.70 22.32 21.62 21.96 458,403 +0.14(+0.66%)
Aug 12, 2002 21.80 21.97 21.63 21.81 259,345 +0.32(+1.51%)
Aug 07, 2002 21.19 21.60 21.15 21.49 526,747 +0.32(+1.50%)
Aug 06, 2002 20.50 21.60 20.50 21.17 1,033,075 +0.85(+4.18%)
Aug 05, 2002 20.52 20.88 20.26 20.32 552,029 -0.45(-2.15%)
Aug 02, 2002 21.00 21.20 20.57 20.77 736,363 -0.41(-1.94%)
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.