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 (%)
Sep 28, 2007	38.20	38.39	37.87	38.21	767,468	-0.20(-0.53%)
Sep 27, 2007	38.13	38.54	38.10	38.41	883,806	+0.33(+0.87%)
Sep 26, 2007	37.51	38.18	37.45	38.08	970,956	+0.69(+1.86%)
Sep 25, 2007	37.81	38.00	37.27	37.39	1,363,062	-0.46(-1.22%)
Sep 24, 2007	37.72	38.25	37.57	37.85	1,089,783	+0.04(+0.11%)
Sep 21, 2007	38.48	38.49	37.66	37.81	3,236,704	-0.25(-0.65%)
Sep 20, 2007	37.92	38.25	37.66	38.05	1,274,042	+0.13(+0.34%)
Sep 19, 2007	37.21	38.11	37.21	37.92	1,408,952	+0.79(+2.12%)
Sep 18, 2007	35.91	37.14	35.94	37.14	1,324,257	+1.06(+2.95%)
Sep 17, 2007	35.35	36.43	35.15	36.07	1,475,593	+0.89(+2.53%)
Sep 14, 2007	34.95	35.41	34.63	35.18	831,107	+0.23(+0.66%)
Sep 13, 2007	35.50	35.62	34.50	34.95	1,549,047	-0.43(-1.21%)
Sep 12, 2007	35.52	35.85	35.10	35.38	886,158	+0.00(+0.00%)
Sep 11, 2007	35.33	35.84	35.15	35.38	937,341	+0.25(+0.70%)
Sep 10, 2007	35.33	35.39	34.67	35.13	738,695	-0.10(-0.29%)
Sep 07, 2007	36.04	36.04	35.21	35.23	905,524	-1.06(-2.91%)
Sep 06, 2007	36.28	36.57	36.14	36.29	442,249	+0.07(+0.20%)
Sep 05, 2007	36.07	36.39	35.85	36.22	557,203	-0.13(-0.36%)

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.