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 (%)
Feb 27, 2004	26.53	26.59	26.34	26.45	479,183	+0.00(+0.00%)
Feb 26, 2004	26.39	26.52	26.18	26.45	319,133	+0.02(+0.08%)
Feb 25, 2004	26.31	26.59	26.25	26.43	295,201	-0.01(-0.03%)
Feb 24, 2004	26.53	26.72	26.33	26.44	479,322	-0.16(-0.60%)
Feb 23, 2004	26.75	26.76	26.46	26.60	336,839	-0.09(-0.35%)
Feb 20, 2004	26.99	27.04	26.45	26.69	412,645	-0.14(-0.54%)
Feb 19, 2004	27.04	27.09	26.75	26.83	446,399	-0.06(-0.21%)
Feb 18, 2004	27.32	27.36	26.86	26.89	383,042	-0.43(-1.56%)
Feb 17, 2004	27.18	27.32	27.04	27.32	404,484	+0.52(+1.94%)
Feb 13, 2004	26.93	27.09	26.75	26.80	324,389	-0.17(-0.64%)
Feb 12, 2004	26.96	27.17	26.83	26.97	425,095	+0.00(+0.00%)
Feb 11, 2004	27.11	27.11	26.64	26.97	711,582	-0.09(-0.32%)
Feb 10, 2004	26.80	27.11	26.57	27.06	660,537	+0.28(+1.05%)
Feb 09, 2004	27.31	27.31	26.73	26.78	755,572	-0.66(-2.42%)
Feb 06, 2004	27.08	27.62	27.01	27.44	454,007	+0.24(+0.88%)
Feb 05, 2004	27.29	27.40	26.96	27.20	580,719	-0.04(-0.13%)
Feb 04, 2004	26.93	27.58	26.84	27.24	799,562	+0.31(+1.15%)
Feb 03, 2004	26.57	26.94	26.31	26.93	545,860	+0.36(+1.36%)

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.