Indicators

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

83.99 -0.66 (-0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	35.26	35.53	35.13	35.18	604,374	+0.01(+0.04%)
Apr 27, 2007	35.36	35.36	34.97	35.17	921,017	-0.22(-0.61%)
Apr 26, 2007	35.65	35.68	35.18	35.39	545,030	-0.30(-0.83%)
Apr 25, 2007	34.84	35.75	34.83	35.68	800,530	+0.88(+2.53%)
Apr 24, 2007	34.99	35.13	34.61	34.80	439,067	-0.25(-0.70%)
Apr 23, 2007	35.42	35.42	34.90	35.05	500,625	+0.03(+0.08%)
Apr 20, 2007	34.88	35.10	34.74	35.02	500,210	+0.30(+0.87%)
Apr 19, 2007	34.59	34.81	34.39	34.71	312,631	-0.04(-0.10%)
Apr 18, 2007	34.91	34.94	34.59	34.75	371,007	-0.16(-0.46%)
Apr 17, 2007	34.98	35.15	34.78	34.91	278,186	-0.03(-0.08%)
Apr 16, 2007	34.55	34.94	34.45	34.94	359,111	+0.48(+1.38%)
Apr 13, 2007	34.66	34.74	34.41	34.46	310,418	-0.20(-0.56%)
Apr 12, 2007	34.23	34.66	34.11	34.66	433,395	+0.45(+1.31%)
Apr 11, 2007	34.40	34.45	34.13	34.21	366,027	-0.33(-0.94%)
Apr 10, 2007	34.68	34.73	34.50	34.53	213,447	-0.12(-0.33%)
Apr 09, 2007	34.42	34.78	34.42	34.65	312,216	+0.23(+0.67%)
Apr 05, 2007	34.48	34.53	34.29	34.42	237,793	-0.07(-0.21%)
Apr 04, 2007	34.56	34.72	34.42	34.49	361,047	-0.06(-0.19%)
Apr 03, 2007	34.16	34.63	34.11	34.55	467,563	+0.48(+1.40%)

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.