Indicators

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

94.33 +5.67 (+6.40%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	23.51	23.63	23.41	23.47	150,367	-0.04(-0.15%)
Nov 26, 2003	23.67	23.68	23.39	23.51	366,442	+0.01(+0.03%)
Nov 25, 2003	23.02	23.55	22.99	23.50	488,590	+0.46(+2.01%)
Nov 24, 2003	22.95	23.26	22.92	23.04	274,451	+0.17(+0.73%)
Nov 21, 2003	22.57	22.89	22.65	22.87	725,830	+0.30(+1.35%)
Nov 20, 2003	22.59	22.74	22.49	22.57	534,655	-0.14(-0.64%)
Nov 19, 2003	22.92	22.92	22.64	22.71	301,426	-0.09(-0.41%)
Nov 18, 2003	23.01	23.28	22.79	22.81	374,604	-0.20(-0.88%)
Nov 17, 2003	22.75	23.10	22.73	23.01	359,111	+0.07(+0.32%)
Nov 14, 2003	23.11	23.20	22.87	22.94	541,986	-0.17(-0.75%)
Nov 13, 2003	23.02	23.11	22.71	23.11	449,580	-0.02(-0.09%)
Nov 12, 2003	22.84	23.10	22.76	23.13	338,361	+0.30(+1.30%)
Nov 11, 2003	22.81	22.92	22.79	22.84	492,463	-0.04(-0.19%)
Nov 10, 2003	23.31	23.23	22.89	22.88	359,941	-0.43(-1.83%)
Nov 07, 2003	23.41	23.55	23.28	23.31	449,995	-0.12(-0.52%)
Nov 06, 2003	23.07	23.41	23.02	23.43	920,602	+0.36(+1.57%)
Nov 05, 2003	23.76	23.11	22.97	23.07	821,418	-0.45(-1.91%)
Nov 04, 2003	23.76	23.76	23.44	23.52	611,568	-0.46(-1.90%)

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.