Indicators

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

85.36 -0.40 (-0.46%)

Streaming Delayed Price Updated: 12:14 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	27.33	27.68	27.28	27.41	459,955	-0.07(-0.26%)
Jul 28, 2005	27.98	28.08	27.43	27.48	1,057,828	-0.39(-1.40%)
Jul 27, 2005	27.25	27.90	27.18	27.87	1,296,867	+0.85(+3.13%)
Jul 26, 2005	27.09	27.18	26.86	27.03	845,626	-0.07(-0.27%)
Jul 25, 2005	27.00	27.17	26.93	27.10	325,911	+0.07(+0.24%)
Jul 22, 2005	26.96	27.17	26.86	27.04	271,408	+0.12(+0.43%)
Jul 21, 2005	26.80	27.04	26.78	26.92	286,348	+0.09(+0.32%)
Jul 20, 2005	26.63	27.08	26.49	26.83	571,728	+0.30(+1.14%)
Jul 19, 2005	26.57	26.70	26.39	26.53	704,112	-0.04(-0.14%)
Jul 18, 2005	26.60	26.93	26.45	26.57	462,030	-0.14(-0.51%)
Jul 15, 2005	26.50	26.80	26.36	26.70	307,928	+0.20(+0.76%)
Jul 14, 2005	27.00	27.09	26.41	26.50	424,542	-0.25(-0.92%)
Jul 13, 2005	26.64	26.75	26.39	26.75	266,151	+0.07(+0.27%)
Jul 12, 2005	26.67	26.76	26.48	26.67	206,392	-0.04(-0.16%)
Jul 11, 2005	26.45	26.88	26.45	26.72	330,891	+0.12(+0.46%)
Jul 08, 2005	26.02	26.63	26.02	26.60	565,780	+0.57(+2.19%)
Jul 07, 2005	25.63	26.07	25.58	26.02	580,166	+0.15(+0.59%)
Jul 06, 2005	25.76	26.07	25.76	25.87	928,487	-0.07(-0.25%)
Jul 05, 2005	26.10	26.19	25.93	25.94	574,218	-0.30(-1.16%)

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.