Indicators

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

86.64 -0.17 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	35.60	35.77	35.50	35.54	372,391	-0.10(-0.28%)
Dec 28, 2006	36.00	36.01	35.64	35.64	619,729	-0.36(-1.00%)
Dec 27, 2006	35.58	36.06	35.56	36.00	627,476	+0.43(+1.20%)
Dec 26, 2006	35.35	35.62	35.12	35.57	462,998	+0.23(+0.65%)
Dec 22, 2006	35.35	35.41	35.17	35.34	493,708	+0.07(+0.18%)
Dec 21, 2006	35.53	35.62	35.07	35.28	699,824	-0.14(-0.41%)
Dec 20, 2006	35.31	35.47	35.29	35.42	581,549	+0.01(+0.04%)
Dec 19, 2006	35.02	35.43	34.87	35.41	731,364	+0.13(+0.37%)
Dec 18, 2006	35.31	35.41	35.11	35.28	617,378	-0.12(-0.35%)
Dec 15, 2006	35.42	35.42	35.23	35.40	940,107	+0.12(+0.35%)
Dec 14, 2006	35.07	35.36	34.99	35.28	513,352	+0.20(+0.58%)
Dec 13, 2006	34.80	35.10	34.80	35.07	729,427	+0.35(+1.00%)
Dec 12, 2006	34.65	34.79	34.39	34.73	899,714	+0.09(+0.25%)
Dec 11, 2006	35.04	35.04	34.46	34.64	1,082,452	-0.40(-1.13%)
Dec 08, 2006	34.86	35.24	34.85	35.04	705,495	+0.10(+0.29%)
Dec 07, 2006	34.70	35.07	34.48	34.94	700,654	+0.26(+0.75%)
Dec 06, 2006	35.11	35.18	34.66	34.68	931,254	-0.46(-1.32%)
Dec 05, 2006	34.50	35.33	34.47	35.14	1,191,873	+0.65(+1.89%)
Dec 04, 2006	34.37	34.72	34.31	34.49	1,410,853	+0.22(+0.65%)

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.