Indicators

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

83.99 -0.66 (-0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	36.60	36.97	36.47	36.87	403,500	+0.15(+0.42%)
Oct 28, 2010	36.79	37.01	36.48	36.71	503,870	+0.08(+0.22%)
Oct 27, 2010	36.63	36.70	36.02	36.63	555,184	-0.15(-0.40%)
Oct 25, 2010	36.89	37.18	36.67	36.78	631,577	+0.18(+0.48%)
Oct 22, 2010	36.68	36.69	36.32	36.60	273,470	-0.04(-0.12%)
Oct 21, 2010	36.92	36.98	36.24	36.65	592,244	-0.06(-0.16%)
Oct 20, 2010	36.04	36.90	35.90	36.70	531,758	+0.73(+2.02%)
Oct 19, 2010	36.14	36.44	35.79	35.98	525,782	-0.65(-1.79%)
Oct 18, 2010	36.56	36.75	36.36	36.63	348,911	+0.03(+0.08%)
Oct 15, 2010	36.82	36.88	36.19	36.60	691,912	+0.07(+0.20%)
Oct 14, 2010	36.82	36.84	36.34	36.53	326,617	-0.27(-0.74%)
Oct 13, 2010	36.87	36.89	36.50	36.80	412,278	+0.33(+0.91%)
Oct 12, 2010	36.28	36.52	35.91	36.47	461,536	+0.04(+0.12%)
Oct 11, 2010	36.62	36.64	36.29	36.43	494,576	-0.10(-0.28%)
Oct 08, 2010	36.53	36.68	36.26	36.53	603,947	+0.15(+0.42%)
Oct 07, 2010	36.65	36.65	36.17	36.37	560,537	-0.08(-0.22%)
Oct 06, 2010	36.34	36.65	35.79	36.45	862,209	+0.04(+0.10%)
Oct 05, 2010	36.01	36.60	36.01	36.42	795,681	+0.77(+2.16%)
Oct 04, 2010	35.81	36.12	35.51	35.65	883,588	-0.21(-0.59%)

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.