Indicators

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

102.23 -0.61 (-0.59%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	39.54	39.58	39.30	39.34	333,940	-0.20(-0.51%)
Dec 29, 2011	39.08	39.60	39.08	39.54	433,654	+0.47(+1.19%)
Dec 28, 2011	40.10	40.18	39.03	39.08	493,248	-0.95(-2.38%)
Dec 27, 2011	39.82	40.20	39.72	40.03	347,743	+0.16(+0.40%)
Dec 23, 2011	39.06	39.87	38.98	39.87	882,541	+0.95(+2.45%)
Dec 21, 2011	39.02	39.22	38.77	38.92	740,085	-0.06(-0.15%)
Dec 20, 2011	38.97	39.13	38.82	38.98	1,094,702	+0.70(+1.83%)
Dec 19, 2011	38.85	39.20	38.20	38.28	808,518	-0.43(-1.12%)
Dec 16, 2011	39.27	39.47	38.42	38.71	2,107,084	-0.21(-0.54%)
Dec 15, 2011	39.23	39.23	38.57	38.92	908,391	+0.06(+0.15%)
Dec 14, 2011	38.94	39.20	38.70	38.86	722,568	-0.19(-0.50%)
Dec 13, 2011	39.68	39.96	38.84	39.05	859,076	-0.37(-0.93%)
Dec 12, 2011	40.01	40.02	39.09	39.42	842,080	-1.01(-2.51%)
Dec 09, 2011	39.91	40.65	39.73	40.43	712,613	+0.63(+1.57%)
Dec 08, 2011	40.38	40.43	39.66	39.81	790,759	-0.82(-2.02%)
Dec 07, 2011	40.26	40.88	40.07	40.63	915,251	+0.33(+0.81%)
Dec 06, 2011	40.42	40.62	40.11	40.30	949,043	-0.07(-0.18%)
Dec 05, 2011	40.64	40.71	40.05	40.38	920,897	+0.34(+0.86%)
Dec 02, 2011	40.53	40.71	39.88	40.03	758,505	-0.10(-0.26%)

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.