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

85.99 +0.35 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 28.59 28.86 28.53 28.55 500,072 -0.17(-0.58%)
Mar 30, 2005 28.16 28.80 28.06 28.72 625,124 +0.53(+1.87%)
Mar 29, 2005 28.48 28.76 28.16 28.19 411,400 -0.43(-1.52%)
Mar 28, 2005 29.02 29.11 28.55 28.63 378,062 -0.22(-0.75%)
Mar 24, 2005 28.92 29.01 28.82 28.84 262,416 -0.10(-0.35%)
Mar 23, 2005 28.73 28.96 28.73 28.94 425,095 +0.23(+0.81%)
Mar 22, 2005 28.79 29.07 28.66 28.71 333,796 -0.14(-0.50%)
Mar 21, 2005 28.90 29.01 28.72 28.86 282,060 -0.07(-0.23%)
Mar 18, 2005 28.91 29.07 28.52 28.92 843,828 -0.10(-0.35%)
Mar 17, 2005 28.81 29.10 28.50 29.02 434,502 +0.04(+0.15%)
Mar 16, 2005 29.42 29.42 28.92 28.98 395,907 -0.54(-1.84%)
Mar 15, 2005 29.96 30.00 29.46 29.52 312,493 -0.22(-0.73%)
Mar 14, 2005 29.37 29.74 29.36 29.74 328,816 +0.38(+1.28%)
Mar 11, 2005 29.60 29.99 29.25 29.36 362,016 -0.23(-0.78%)
Mar 10, 2005 29.64 29.65 29.38 29.60 370,039 -0.04(-0.12%)
Mar 09, 2005 30.27 30.27 29.62 29.63 426,202 -0.82(-2.68%)
Mar 08, 2005 30.38 30.53 30.15 30.45 265,321 +0.10(+0.33%)
Mar 07, 2005 30.43 30.47 30.25 30.35 245,263 +0.04(+0.14%)
Mar 04, 2005 30.33 30.33 30.12 30.30 347,767 +0.15(+0.50%)
Mar 03, 2005 29.91 30.23 29.69 30.15 371,284 +0.26(+0.87%)
Mar 02, 2005 30.09 30.19 29.68 29.89 469,638 -0.25(-0.84%)
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.