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 (%)
Nov 30, 2009	29.11	29.47	28.92	29.44	680,313	+0.29(+0.99%)
Nov 27, 2009	29.15	29.47	28.92	29.15	213,445	-0.64(-2.14%)
Nov 25, 2009	29.47	29.86	29.31	29.78	409,260	+0.42(+1.43%)
Nov 24, 2009	29.60	29.73	29.16	29.36	403,332	-0.17(-0.59%)
Nov 23, 2009	29.57	29.97	29.40	29.54	385,734	+0.29(+0.99%)
Nov 20, 2009	29.11	29.38	29.06	29.25	541,473	-0.01(-0.05%)
Nov 19, 2009	29.62	29.62	29.12	29.26	482,719	-0.61(-2.06%)
Nov 18, 2009	30.01	30.12	29.69	29.88	362,382	-0.19(-0.62%)
Nov 17, 2009	29.92	30.14	29.86	30.07	431,020	+0.13(+0.43%)
Nov 16, 2009	29.75	30.08	29.73	29.94	545,672	+0.39(+1.32%)
Nov 13, 2009	29.31	29.72	29.23	29.54	542,848	+0.14(+0.47%)
Nov 12, 2009	29.58	29.88	29.26	29.41	774,171	-0.17(-0.59%)
Nov 11, 2009	30.00	30.00	29.43	29.58	824,255	-0.22(-0.75%)
Nov 10, 2009	29.57	29.94	29.52	29.80	692,553	+0.19(+0.63%)
Nov 09, 2009	29.22	29.64	29.22	29.62	1,035,149	+0.52(+1.79%)
Nov 06, 2009	28.99	29.52	28.94	29.10	1,000,333	+0.25(+0.88%)
Nov 05, 2009	28.71	29.25	28.71	28.84	1,178,595	+0.36(+1.27%)
Nov 04, 2009	28.67	29.10	28.29	28.48	1,126,694	+0.39(+1.39%)
Nov 03, 2009	27.63	28.25	27.54	28.09	882,560	+0.25(+0.91%)

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.