Indicators

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

86.81 +2.82 (+3.36%)

Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	49.10	49.54	48.67	49.51	585,604	+0.52(+1.06%)
Oct 26, 2012	49.01	48.99	48.99	48.99	324,339	+0.05(+0.09%)
Oct 25, 2012	48.66	49.10	48.66	48.94	338,779	+0.45(+0.93%)
Oct 24, 2012	49.04	49.30	48.41	48.49	482,477	-0.25(-0.52%)
Oct 23, 2012	48.66	48.94	48.19	48.74	654,444	+1.48(+3.13%)
Oct 19, 2012	47.90	47.90	47.19	47.27	459,719	-0.82(-1.70%)
Oct 18, 2012	48.06	48.24	47.76	48.09	323,994	-0.11(-0.22%)
Oct 17, 2012	47.92	48.35	47.68	48.19	302,365	+0.51(+1.08%)
Oct 16, 2012	47.10	47.82	46.91	47.68	306,727	+0.87(+1.85%)
Oct 15, 2012	46.49	46.87	46.32	46.81	182,439	+0.43(+0.93%)
Oct 12, 2012	46.67	46.92	46.34	46.38	347,027	-0.15(-0.33%)
Oct 11, 2012	46.61	46.68	46.35	46.54	253,095	+0.22(+0.48%)
Oct 10, 2012	46.37	46.55	46.09	46.32	431,432	-0.05(-0.10%)
Oct 09, 2012	46.58	46.78	46.27	46.36	286,855	-0.18(-0.40%)
Oct 08, 2012	46.60	46.68	46.16	46.55	224,235	-0.15(-0.33%)
Oct 05, 2012	46.68	47.19	46.48	46.70	344,661	+0.27(+0.58%)
Oct 04, 2012	46.47	46.54	46.15	46.43	192,592	+0.20(+0.43%)
Oct 03, 2012	46.35	46.47	45.99	46.23	257,289	-0.07(-0.15%)
Oct 02, 2012	46.46	46.71	46.05	46.30	391,432	-0.10(-0.21%)

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.