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, 2009	18.93	19.47	18.87	19.02	0	-0.20(-1.05%)
Feb 26, 2009	19.01	19.84	19.01	19.22	1,428,542	+0.22(+1.14%)
Feb 25, 2009	19.12	19.33	18.90	19.00	1,226,937	-0.20(-1.05%)
Feb 24, 2009	19.05	19.38	18.65	19.21	1,054,853	+0.25(+1.33%)
Feb 23, 2009	19.94	19.94	18.90	18.95	1,180,048	-0.75(-3.82%)
Feb 20, 2009	19.60	20.05	19.41	19.71	0	-0.14(-0.73%)
Feb 19, 2009	20.35	20.55	19.74	19.85	1,088,747	-0.35(-1.75%)
Feb 18, 2009	20.65	20.73	19.97	20.20	1,273,750	-0.36(-1.76%)
Feb 17, 2009	20.26	20.91	20.10	20.57	1,305,110	-0.53(-2.53%)
Feb 13, 2009	21.14	21.54	21.06	21.10	780,978	-0.10(-0.48%)
Feb 12, 2009	20.99	21.27	20.47	21.20	1,097,405	-0.04(-0.20%)
Feb 11, 2009	21.64	22.01	21.13	21.25	1,160,847	-0.22(-1.04%)
Feb 10, 2009	22.05	22.55	21.32	21.47	1,619,135	-0.66(-2.97%)
Feb 09, 2009	22.29	22.46	21.85	22.13	1,317,566	-0.17(-0.75%)
Feb 06, 2009	22.82	23.08	22.11	22.29	2,560,097	-1.09(-4.67%)
Feb 05, 2009	21.42	23.75	19.88	23.39	5,367,873	+3.25(+16.12%)
Feb 04, 2009	20.22	20.44	19.97	20.14	1,695,504	+0.07(+0.36%)
Feb 03, 2009	20.56	20.60	19.90	20.07	1,772,320	-0.35(-1.70%)

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.