Indicators

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

86.81 +2.82 (+3.36%)

Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	39.70	39.74	39.45	39.50	332,601	-0.20(-0.51%)
Dec 29, 2011	39.24	39.76	39.24	39.70	431,914	+0.47(+1.19%)
Dec 28, 2011	40.26	40.34	39.19	39.24	491,269	-0.96(-2.38%)
Dec 27, 2011	39.98	40.36	39.88	40.19	346,348	+0.16(+0.40%)
Dec 23, 2011	39.21	40.03	39.14	40.03	879,000	+0.96(+2.45%)
Dec 21, 2011	39.18	39.38	38.93	39.08	737,116	-0.06(-0.15%)
Dec 20, 2011	39.13	39.29	38.98	39.14	1,090,311	+0.70(+1.83%)
Dec 19, 2011	39.00	39.36	38.35	38.43	805,274	-0.43(-1.12%)
Dec 16, 2011	39.43	39.62	38.58	38.87	2,098,631	-0.21(-0.54%)
Dec 15, 2011	39.39	39.39	38.73	39.08	904,746	+0.06(+0.15%)
Dec 14, 2011	39.09	39.35	38.86	39.02	719,670	-0.19(-0.50%)
Dec 13, 2011	39.84	40.12	38.99	39.21	855,630	-0.37(-0.93%)
Dec 12, 2011	40.17	40.18	39.25	39.58	838,701	-1.02(-2.51%)
Dec 09, 2011	40.07	40.81	39.89	40.60	709,754	+0.63(+1.57%)
Dec 08, 2011	40.55	40.60	39.82	39.97	787,586	-0.82(-2.02%)
Dec 07, 2011	40.42	41.05	40.23	40.79	911,579	+0.33(+0.81%)
Dec 06, 2011	40.58	40.78	40.27	40.46	945,236	-0.07(-0.18%)
Dec 05, 2011	40.80	40.87	40.21	40.54	917,202	+0.34(+0.86%)
Dec 02, 2011	40.70	40.87	40.04	40.19	755,462	-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.