Indicators

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

84.47 -0.18 (-0.22%)

Streaming Delayed Price Updated: 2:28 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	26.53	26.53	25.95	26.01	433,810	-0.51(-1.91%)
May 27, 2004	26.08	26.83	26.08	26.52	436,577	+0.43(+1.66%)
May 26, 2004	26.09	26.20	25.82	26.08	287,593	-0.01(-0.03%)
May 25, 2004	25.70	26.20	25.42	26.09	424,542	+0.43(+1.69%)
May 24, 2004	25.59	25.73	25.48	25.66	268,226	+0.10(+0.40%)
May 21, 2004	25.44	25.91	25.39	25.55	397,567	+0.25(+0.97%)
May 20, 2004	25.19	25.46	25.18	25.31	242,358	+0.08(+0.32%)
May 19, 2004	25.21	25.66	25.20	25.23	505,052	+0.13(+0.52%)
May 18, 2004	25.02	25.28	25.02	25.10	585,423	+0.04(+0.17%)
May 17, 2004	25.01	25.16	24.85	25.06	716,562	-0.07(-0.26%)
May 14, 2004	25.13	25.36	24.87	25.12	1,158,534	-0.01(-0.03%)
May 13, 2004	25.01	25.30	24.94	25.13	640,894	-0.04(-0.17%)
May 12, 2004	25.23	25.30	25.06	25.17	601,331	-0.13(-0.51%)
May 11, 2004	25.26	25.47	25.16	25.30	592,339	+0.01(+0.03%)
May 10, 2004	25.45	25.74	25.26	25.29	733,024	-0.19(-0.74%)
May 07, 2004	25.91	26.05	25.37	25.48	682,809	-0.61(-2.33%)
May 06, 2004	26.13	26.17	25.70	26.09	472,958	-0.07(-0.25%)
May 05, 2004	26.17	26.38	26.03	26.15	414,305	-0.15(-0.58%)
May 04, 2004	26.34	26.49	26.09	26.31	553,745	-0.17(-0.63%)

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.