Indicators

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

94.33 +5.67 (+6.40%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.60	23.06	22.32	23.06	1,588,702	+0.62(+2.77%)
May 28, 2009	22.08	22.53	21.82	22.44	1,052,483	+0.40(+1.84%)
May 27, 2009	22.53	22.68	22.03	22.03	891,631	-0.59(-2.62%)
May 26, 2009	21.97	22.74	21.83	22.63	826,683	+0.47(+2.12%)
May 22, 2009	22.06	22.33	21.98	22.16	512,234	+0.17(+0.76%)
May 21, 2009	22.16	22.16	21.69	21.99	831,070	-0.38(-1.71%)
May 20, 2009	22.32	22.77	22.16	22.37	1,357,216	+0.20(+0.88%)
May 19, 2009	22.27	22.39	22.11	22.18	1,039,941	-0.12(-0.55%)
May 18, 2009	21.89	22.40	21.84	22.30	1,053,470	+0.61(+2.83%)
May 15, 2009	21.73	22.20	21.54	21.69	851,682	-0.11(-0.50%)
May 14, 2009	21.66	21.97	21.52	21.80	666,429	+0.17(+0.80%)
May 13, 2009	22.06	22.08	21.61	21.62	1,067,963	-0.69(-3.11%)
May 12, 2009	22.17	22.45	22.00	22.32	762,971	+0.28(+1.28%)
May 11, 2009	22.14	22.30	21.77	22.03	870,948	-0.35(-1.58%)
May 08, 2009	21.83	22.45	21.82	22.39	1,186,132	+0.60(+2.75%)
May 07, 2009	22.37	22.77	21.70	21.79	1,478,733	+0.04(+0.17%)
May 06, 2009	21.93	22.11	21.53	21.75	886,012	-0.09(-0.40%)
May 05, 2009	22.06	22.12	21.65	21.84	992,071	-0.26(-1.18%)
May 04, 2009	22.07	22.10	21.89	22.10	1,345,239	+0.53(+2.45%)

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.