Indicators

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

86.64 -0.17 (-0.20%)

Official Closing Price Updated: 6:30 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	33.83	34.09	33.47	33.83	661,644	-0.02(-0.06%)
Feb 27, 2007	34.70	34.70	33.46	33.85	809,245	-1.01(-2.90%)
Feb 26, 2007	34.92	35.26	34.80	34.87	520,748	+0.00(+0.00%)
Feb 23, 2007	35.20	35.20	34.79	34.87	553,053	-0.33(-0.92%)
Feb 22, 2007	35.42	35.53	35.07	35.19	480,290	-0.21(-0.59%)
Feb 21, 2007	35.41	35.49	35.28	35.40	558,171	-0.04(-0.12%)
Feb 20, 2007	35.26	35.49	35.04	35.44	398,674	+0.20(+0.55%)
Feb 16, 2007	35.25	35.38	35.10	35.25	517,916	-0.09(-0.27%)
Feb 15, 2007	35.18	35.41	35.02	35.34	615,994	+0.22(+0.64%)
Feb 14, 2007	35.41	35.75	35.04	35.12	1,009,332	-0.25(-0.70%)
Feb 13, 2007	35.15	35.42	35.10	35.36	661,867	+0.34(+0.97%)
Feb 12, 2007	35.13	35.32	35.01	35.02	626,751	-0.14(-0.41%)
Feb 09, 2007	34.97	35.44	34.97	35.17	894,734	+0.30(+0.85%)
Feb 08, 2007	35.24	35.24	34.61	34.87	1,173,889	-0.37(-1.05%)
Feb 07, 2007	35.67	35.69	35.20	35.24	642,001	-0.35(-1.00%)
Feb 06, 2007	35.49	35.67	35.31	35.60	880,209	+0.22(+0.63%)
Feb 05, 2007	35.55	35.57	35.25	35.37	736,482	-0.17(-0.49%)
Feb 02, 2007	35.75	35.75	35.43	35.54	847,978	-0.04(-0.12%)

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.