Skip to main content

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

95.84 -0.06 (-0.06%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 19.08 22.02 18.75 21.18 3,014,353 -0.84(-3.82%)
Jul 31, 2002 21.45 22.08 21.38 22.02 488,547 +0.72(+3.38%)
Jul 30, 2002 21.74 21.86 21.14 21.30 545,222 -0.51(-2.34%)
Jul 29, 2002 21.60 21.93 21.42 21.81 598,564 +0.44(+2.05%)
Jul 26, 2002 21.56 21.65 21.06 21.37 438,817 -0.16(-0.74%)
Jul 25, 2002 21.09 21.81 20.84 21.53 851,381 +0.30(+1.42%)
Jul 24, 2002 19.56 21.28 19.44 21.23 1,178,515 +0.95(+4.69%)
Jul 23, 2002 19.81 20.84 19.81 20.28 749,976 +0.47(+2.36%)
Jul 22, 2002 19.98 21.06 19.80 19.81 936,949 -0.46(-2.27%)
Jul 19, 2002 20.86 21.02 20.18 20.27 564,253 -1.20(-5.60%)
Jul 17, 2002 21.56 21.79 21.31 21.47 539,527 -0.64(-2.90%)
Jul 12, 2002 22.36 22.69 21.86 22.11 303,102 -0.24(-1.09%)
Jul 11, 2002 22.64 22.74 21.96 22.36 625,235 -0.35(-1.52%)
Jul 10, 2002 23.18 23.46 22.65 22.71 496,604 -0.44(-1.90%)
Jul 09, 2002 23.00 23.50 23.00 23.14 567,587 +0.14(+0.63%)
Jul 08, 2002 23.00 23.00 23.00 23.00 268,096 +0.04(+0.16%)
Jul 05, 2002 22.17 23.05 22.17 22.96 216,283 +0.72(+3.24%)
Jul 04, 2002 22.53 22.89 21.65 22.24 508,967 +0.00(+0.00%)
Jul 03, 2002 22.53 22.89 21.65 22.24 508,967 -0.30(-1.34%)
Jul 02, 2002 23.26 23.26 22.53 22.55 351,443 -0.72(-3.09%)
Jul 01, 2002 23.47 23.47 22.94 23.27 415,480 -0.12(-0.52%)
Jun 28, 2002 23.30 23.72 23.26 23.39 1,132,118 +0.17(+0.71%)
Jun 27, 2002 23.00 23.22 22.71 23.22 617,734 +0.21(+0.91%)
Jun 26, 2002 22.90 23.07 22.42 23.01 643,154 +0.12(+0.53%)
Jun 25, 2002 23.41 23.71 22.82 22.89 718,999 -0.81(-3.40%)
Jun 21, 2002 23.54 23.83 23.43 23.70 1,289,226 -0.12(-0.48%)
Jun 20, 2002 24.50 24.54 23.46 23.81 1,214,909 -0.85(-3.44%)
Jun 19, 2002 24.84 25.20 24.66 24.66 256,011 -0.11(-0.44%)
Jun 18, 2002 24.98 25.20 24.70 24.77 361,861 -0.49(-1.94%)
Jun 17, 2002 24.60 25.31 24.29 25.26 453,403 +0.70(+2.84%)
Jun 14, 2002 24.84 24.86 24.35 24.56 497,715 -0.72(-2.85%)
Jun 12, 2002 24.61 25.34 24.61 25.28 440,901 +0.68(+2.75%)
Jun 11, 2002 24.80 25.04 24.53 24.61 383,114 -0.01(-0.06%)
Jun 10, 2002 24.62 24.74 24.33 24.62 337,413 -0.03(-0.12%)
Jun 07, 2002 24.84 25.05 24.49 24.65 455,486 -0.18(-0.72%)
Jun 06, 2002 25.20 25.26 24.68 24.83 362,972 -0.30(-1.20%)
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.