Indicators

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

86.81 +2.82 (+3.36%)

Official Closing Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	21.77	22.14	21.69	22.08	427,210	+0.04(+0.16%)
Nov 26, 2008	20.90	22.06	20.66	22.04	778,810	+0.70(+3.29%)
Nov 25, 2008	21.40	21.92	20.57	21.34	1,162,469	+0.63(+3.04%)
Nov 24, 2008	20.00	21.22	19.88	20.71	1,655,350	+1.00(+5.06%)
Nov 21, 2008	17.89	19.80	17.89	19.71	2,170,750	+1.71(+9.52%)
Nov 20, 2008	18.70	19.63	17.87	18.00	2,032,214	-0.92(-4.85%)
Nov 19, 2008	20.00	20.38	18.92	18.92	938,954	-1.08(-5.39%)
Nov 18, 2008	20.24	20.77	19.57	20.00	1,032,691	-0.27(-1.32%)
Nov 17, 2008	19.87	20.69	19.81	20.26	1,450,754	+0.12(+0.61%)
Nov 14, 2008	20.84	21.31	20.13	20.14	0	-1.16(-5.43%)
Nov 13, 2008	20.17	21.30	19.52	21.30	1,555,441	+1.21(+6.05%)
Nov 12, 2008	20.26	20.48	19.93	20.08	1,256,652	-0.51(-2.46%)
Nov 11, 2008	21.42	21.42	20.34	20.59	881,478	-0.80(-3.75%)
Nov 10, 2008	21.80	22.22	21.02	21.39	903,455	+0.03(+0.14%)
Nov 07, 2008	20.85	21.43	20.70	21.36	904,935	+0.57(+2.75%)
Nov 06, 2008	22.12	22.84	20.77	20.79	1,782,432	-1.74(-7.73%)
Nov 05, 2008	23.23	23.49	22.48	22.53	1,068,556	-0.96(-4.09%)
Nov 04, 2008	23.67	23.94	23.18	23.49	1,241,051	+0.07(+0.28%)

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.