Indicators

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

84.61 +0.27 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	41.65	42.25	41.54	42.14	701,899	+0.69(+1.66%)
Jan 28, 2011	42.32	42.40	41.41	41.45	392,529	-0.75(-1.77%)
Jan 27, 2011	42.45	42.60	42.10	42.19	538,922	-0.21(-0.49%)
Jan 26, 2011	41.94	42.63	41.94	42.40	598,537	+0.42(+1.00%)
Jan 25, 2011	41.57	41.99	41.37	41.98	626,738	+0.38(+0.91%)
Jan 24, 2011	41.01	41.74	41.01	41.60	543,537	+0.52(+1.26%)
Jan 21, 2011	41.46	41.57	41.02	41.09	821,774	-0.01(-0.04%)
Jan 20, 2011	41.06	41.24	40.95	41.10	815,937	+0.00(+0.00%)
Jan 19, 2011	41.51	41.51	40.98	41.10	571,073	-0.41(-1.00%)
Jan 18, 2011	41.27	41.57	41.27	41.51	493,895	+0.19(+0.46%)
Jan 14, 2011	41.32	41.41	41.03	41.32	455,818	-0.02(-0.05%)
Jan 13, 2011	41.39	41.85	41.24	41.35	527,680	+0.02(+0.05%)
Jan 12, 2011	40.96	41.43	40.87	41.32	1,732,593	+0.01(+0.04%)
Jan 11, 2011	41.29	41.35	41.03	41.31	641,073	+0.07(+0.16%)
Jan 10, 2011	41.16	41.37	41.02	41.24	547,173	-0.06(-0.14%)
Jan 07, 2011	41.32	41.48	41.11	41.30	755,412	+0.08(+0.20%)
Jan 06, 2011	41.35	41.57	41.18	41.22	711,343	-0.04(-0.09%)
Jan 05, 2011	40.81	41.33	40.76	41.26	740,179	+0.11(+0.27%)
Jan 04, 2011	41.39	41.69	40.60	41.15	976,701	+0.04(+0.11%)

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.