Skip to main content

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

96.17 +0.03 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 26.35 26.69 26.20 26.39 677,743 +0.07(+0.27%)
Jan 29, 2004 25.88 26.84 25.84 26.32 644,127 +0.45(+1.72%)
Jan 28, 2004 25.88 26.78 25.70 25.87 1,006,544 +0.17(+0.67%)
Jan 27, 2004 25.56 25.85 25.48 25.70 311,020 -0.06(-0.22%)
Jan 26, 2004 25.05 25.83 25.05 25.76 448,541 +0.84(+3.38%)
Jan 23, 2004 25.16 25.45 24.91 24.92 294,073 -0.12(-0.49%)
Jan 22, 2004 25.20 25.36 24.96 25.04 337,413 -0.21(-0.83%)
Jan 21, 2004 25.43 25.50 25.09 25.25 537,999 -0.18(-0.71%)
Jan 20, 2004 25.27 25.70 25.14 25.43 560,919 +0.30(+1.20%)
Jan 16, 2004 25.08 25.34 25.05 25.12 390,199 +0.22(+0.90%)
Jan 15, 2004 25.09 25.12 24.89 24.90 783,870 -0.12(-0.46%)
Jan 14, 2004 24.88 25.35 24.88 25.02 798,873 -0.27(-1.08%)
Jan 13, 2004 25.40 25.50 25.20 25.29 307,686 -0.09(-0.37%)
Jan 12, 2004 25.45 25.55 25.30 25.38 439,234 -0.19(-0.73%)
Jan 09, 2004 25.56 25.70 25.31 25.57 488,408 -0.10(-0.39%)
Jan 08, 2004 25.81 25.83 25.33 25.67 371,168 +0.07(+0.28%)
Jan 07, 2004 25.52 25.57 25.06 25.60 834,434 +0.05(+0.20%)
Jan 06, 2004 25.44 25.63 25.22 25.55 589,674 -0.18(-0.70%)
Jan 05, 2004 24.76 25.76 24.76 25.73 914,029 +0.97(+3.93%)
Jan 02, 2004 25.09 25.36 24.72 24.76 420,342 -0.38(-1.52%)
Dec 31, 2003 25.16 25.33 25.07 25.14 439,651 -0.02(-0.09%)
Dec 30, 2003 25.12 25.17 25.02 25.16 280,459 -0.01(-0.03%)
Dec 29, 2003 24.65 25.18 24.74 25.17 277,264 +0.52(+2.10%)
Dec 26, 2003 24.73 24.73 24.48 24.65 78,206 +0.03(+0.12%)
Dec 24, 2003 24.46 24.71 24.40 24.62 75,011 -0.02(-0.09%)
Dec 23, 2003 24.76 24.84 24.50 24.64 230,868 -0.06(-0.26%)
Dec 22, 2003 24.53 24.71 24.48 24.71 258,789 +0.32(+1.30%)
Dec 19, 2003 24.43 24.53 24.24 24.39 392,560 -0.15(-0.62%)
Dec 18, 2003 24.33 24.57 24.30 24.54 550,084 +0.14(+0.59%)
Dec 17, 2003 24.48 24.48 24.29 24.40 416,453 +0.05(+0.21%)
Dec 16, 2003 24.15 24.35 23.81 24.35 372,140 +0.19(+0.80%)
Dec 15, 2003 24.34 24.34 24.04 24.15 316,159 -0.04(-0.18%)
Dec 12, 2003 24.20 24.26 24.04 24.20 347,831 -0.01(-0.03%)
Dec 11, 2003 23.94 24.23 23.87 24.20 255,317 +0.32(+1.36%)
Dec 10, 2003 24.20 24.20 23.81 23.88 379,502 -0.32(-1.31%)
Dec 09, 2003 24.12 24.29 24.04 24.20 315,326 +0.08(+0.33%)
Dec 08, 2003 24.12 24.12 23.89 24.12 295,045 +0.03(+0.12%)
Dec 05, 2003 24.26 24.30 24.17 24.09 330,467 -0.22(-0.89%)
Dec 04, 2003 24.17 24.43 24.17 24.30 354,638 +0.05(+0.21%)
Dec 03, 2003 24.43 24.48 24.17 24.25 384,503 -0.22(-0.91%)
Dec 02, 2003 23.97 24.37 23.73 24.48 891,943 +0.61(+2.56%)
Dec 01, 2003 23.48 23.66 23.48 23.86 427,565 +0.49(+2.09%)
Nov 28, 2003 23.41 23.53 23.31 23.37 150,995 -0.04(-0.15%)
Nov 26, 2003 23.58 23.58 23.29 23.41 367,973 +0.01(+0.03%)
Nov 25, 2003 22.93 23.45 22.89 23.40 490,631 +0.46(+2.01%)
Nov 24, 2003 22.86 23.16 22.82 22.94 275,598 +0.17(+0.73%)
Nov 21, 2003 22.47 22.79 22.55 22.78 728,862 +0.30(+1.35%)
Nov 20, 2003 22.50 22.64 22.40 22.47 536,888 -0.14(-0.64%)
Nov 19, 2003 22.82 22.82 22.55 22.62 302,685 -0.09(-0.41%)
Nov 18, 2003 22.91 23.18 22.70 22.71 376,169 -0.20(-0.88%)
Nov 17, 2003 22.65 23.00 22.63 22.91 360,611 +0.07(+0.32%)
Nov 14, 2003 23.01 23.10 22.78 22.84 544,250 -0.17(-0.75%)
Nov 13, 2003 22.93 23.01 22.61 23.01 451,458 -0.02(-0.09%)
Nov 12, 2003 22.74 23.00 22.67 23.04 339,774 +0.30(+1.30%)
Nov 11, 2003 22.72 22.82 22.69 22.74 494,520 -0.04(-0.19%)
Nov 10, 2003 23.21 23.14 22.79 22.78 361,444 -0.42(-1.83%)
Nov 07, 2003 23.31 23.45 23.18 23.21 451,875 -0.12(-0.52%)
Nov 06, 2003 22.98 23.31 22.92 23.33 924,448 +0.36(+1.57%)
Nov 05, 2003 23.66 23.01 22.88 22.97 824,849 -0.45(-1.91%)
Nov 04, 2003 23.66 23.66 23.35 23.42 614,122 -0.45(-1.90%)
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.