Indicators

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

84.61 +0.27 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	28.70	28.77	28.51	28.58	637,159	-0.06(-0.20%)
Sep 28, 2006	28.59	28.78	28.50	28.64	503,807	+0.09(+0.30%)
Sep 27, 2006	28.76	28.88	28.53	28.55	455,114	-0.18(-0.63%)
Sep 26, 2006	28.19	28.87	28.19	28.74	771,480	+0.42(+1.48%)
Sep 25, 2006	28.26	28.50	28.10	28.32	460,093	+0.13(+0.46%)
Sep 22, 2006	28.26	28.41	28.16	28.19	304,331	-0.03(-0.10%)
Sep 21, 2006	28.53	28.66	28.21	28.21	374,881	-0.29(-1.01%)
Sep 20, 2006	28.52	28.77	28.25	28.50	484,302	+0.00(+0.00%)
Sep 19, 2006	28.27	28.57	28.09	28.50	570,068	+0.07(+0.23%)
Sep 18, 2006	28.65	28.78	28.37	28.44	545,445	-0.30(-1.03%)
Sep 15, 2006	28.63	28.81	28.42	28.74	526,216	+0.31(+1.09%)
Sep 14, 2006	28.34	28.61	28.25	28.42	574,633	+0.06(+0.20%)
Sep 13, 2006	28.23	28.55	28.16	28.37	573,388	+0.08(+0.28%)
Sep 12, 2006	28.01	28.37	27.88	28.29	1,191,319	+0.32(+1.14%)
Sep 11, 2006	28.19	28.23	27.76	27.97	499,380	-0.22(-0.79%)
Sep 08, 2006	27.95	28.31	27.88	28.19	463,967	+0.25(+0.91%)
Sep 07, 2006	28.26	28.27	27.85	27.94	579,889	-0.29(-1.02%)
Sep 06, 2006	28.57	28.58	28.11	28.23	861,119	-0.35(-1.21%)
Sep 05, 2006	28.55	28.66	28.34	28.58	534,655	-0.02(-0.08%)

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.