Indicators

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

86.64 -0.17 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	45.76	45.92	45.46	45.62	818,783	-0.25(-0.55%)
Apr 27, 2012	45.71	46.06	45.55	45.87	632,166	+0.31(+0.68%)
Apr 26, 2012	44.98	45.71	44.88	45.56	458,823	+0.44(+0.97%)
Apr 25, 2012	45.22	45.28	44.98	45.12	703,965	+0.32(+0.71%)
Apr 24, 2012	44.79	45.06	44.70	44.80	568,149	+0.11(+0.24%)
Apr 23, 2012	44.62	44.74	44.35	44.69	808,372	-0.34(-0.76%)
Apr 20, 2012	44.97	45.34	44.90	45.03	610,116	+0.16(+0.35%)
Apr 19, 2012	44.81	44.98	44.55	44.87	1,048,845	+0.07(+0.15%)
Apr 18, 2012	44.50	44.93	44.40	44.81	586,150	+0.17(+0.37%)
Apr 17, 2012	44.44	44.84	44.36	44.64	501,255	+0.45(+1.03%)
Apr 16, 2012	44.21	44.33	43.65	44.18	607,330	+0.23(+0.53%)
Apr 13, 2012	44.21	44.30	43.90	43.95	633,467	-0.39(-0.89%)
Apr 12, 2012	43.68	44.68	43.49	44.34	915,324	+0.77(+1.77%)
Apr 11, 2012	43.52	43.91	43.37	43.57	2,102,415	+0.55(+1.27%)
Apr 10, 2012	43.84	43.96	43.01	43.02	992,428	-0.91(-2.07%)
Apr 09, 2012	43.87	44.04	43.65	43.93	781,009	-0.45(-1.02%)
Apr 05, 2012	44.31	44.57	44.13	44.39	1,014,691	-0.05(-0.12%)
Apr 04, 2012	44.42	44.66	44.25	44.44	636,429	-0.46(-1.03%)
Apr 03, 2012	45.16	45.16	44.51	44.90	875,166	-0.26(-0.57%)

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.