Indicators

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

83.99 -0.66 (-0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	26.13	26.21	25.53	25.54	1,211,239	-0.67(-2.56%)
Apr 27, 2006	27.11	28.08	26.18	26.21	2,309,599	+0.39(+1.51%)
Apr 26, 2006	26.24	26.36	25.33	25.82	2,033,349	-0.46(-1.73%)
Apr 25, 2006	26.02	26.28	25.92	26.28	1,338,090	+0.32(+1.23%)
Apr 24, 2006	25.74	25.97	25.68	25.96	813,395	+0.22(+0.87%)
Apr 21, 2006	25.19	25.84	25.14	25.74	1,288,567	+0.77(+3.07%)
Apr 20, 2006	25.02	25.19	24.76	24.97	320,931	-0.05(-0.20%)
Apr 19, 2006	24.76	25.02	24.71	25.02	430,767	+0.25(+0.99%)
Apr 18, 2006	24.50	24.83	24.43	24.77	672,296	+0.32(+1.30%)
Apr 17, 2006	24.43	24.61	24.37	24.46	388,161	+0.03(+0.12%)
Apr 13, 2006	24.33	24.49	24.33	24.43	332,413	+0.10(+0.42%)
Apr 12, 2006	24.33	24.43	24.30	24.33	465,488	+0.01(+0.06%)
Apr 11, 2006	24.49	24.64	24.19	24.31	650,024	-0.12(-0.50%)
Apr 10, 2006	24.42	24.50	24.31	24.43	419,285	+0.01(+0.06%)
Apr 07, 2006	24.61	24.62	24.35	24.42	1,528,712	-0.20(-0.79%)
Apr 06, 2006	24.65	24.74	24.54	24.61	1,066,958	-0.04(-0.15%)
Apr 05, 2006	24.64	24.72	24.54	24.65	1,311,115	-0.04(-0.15%)
Apr 04, 2006	24.67	24.79	24.59	24.69	395,769	-0.07(-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.