Indicators

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

85.27 -0.49 (-0.57%)

Streaming Delayed Price Updated: 2:52 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.78	23.93	23.62	23.83	1,058,382	-0.01(-0.03%)
Jan 30, 2006	24.25	24.25	23.76	23.83	1,392,870	-0.46(-1.87%)
Jan 27, 2006	24.26	24.40	23.91	24.29	2,168,224	+0.03(+0.12%)
Jan 26, 2006	24.14	24.36	24.07	24.26	1,166,558	+0.19(+0.78%)
Jan 25, 2006	24.33	24.35	23.72	24.07	2,246,520	-0.33(-1.33%)
Jan 24, 2006	24.66	24.67	24.21	24.40	855,586	-0.27(-1.08%)
Jan 23, 2006	24.51	24.93	24.49	24.67	423,435	+0.26(+1.07%)
Jan 20, 2006	24.72	24.78	24.35	24.41	506,573	-0.22(-0.91%)
Jan 19, 2006	24.59	24.80	24.47	24.63	502,285	+0.08(+0.32%)
Jan 18, 2006	24.80	24.91	24.46	24.55	594,553	-0.24(-0.96%)
Jan 17, 2006	24.67	24.83	24.61	24.79	599,394	-0.06(-0.23%)
Jan 13, 2006	24.64	24.87	24.64	24.85	615,856	+0.16(+0.64%)
Jan 12, 2006	24.80	24.92	24.58	24.69	526,078	-0.23(-0.93%)
Jan 11, 2006	24.87	24.98	24.74	24.92	752,390	+0.09(+0.38%)
Jan 10, 2006	24.43	24.83	24.33	24.82	562,321	+0.15(+0.62%)
Jan 09, 2006	24.36	24.74	24.29	24.67	410,847	+0.17(+0.68%)
Jan 06, 2006	24.51	24.59	24.38	24.51	333,381	+0.15(+0.62%)
Jan 05, 2006	24.50	24.62	24.25	24.35	387,884	-0.14(-0.59%)
Jan 04, 2006	24.41	24.54	24.30	24.50	412,507	+0.10(+0.41%)

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.