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 (%)
Feb 28, 2011	42.19	42.43	41.74	42.06	793,384	+0.01(+0.04%)
Feb 25, 2011	41.37	42.08	41.21	42.05	837,774	+0.74(+1.79%)
Feb 24, 2011	41.29	41.54	40.63	41.31	1,280,315	+0.01(+0.02%)
Feb 23, 2011	41.56	41.70	40.84	41.30	1,367,624	-0.24(-0.57%)
Feb 22, 2011	41.97	42.29	41.26	41.54	985,480	-0.82(-1.94%)
Feb 18, 2011	42.15	42.52	42.01	42.36	729,421	+0.18(+0.44%)
Feb 17, 2011	41.91	42.19	41.91	42.17	538,016	+0.21(+0.51%)
Feb 16, 2011	41.40	42.00	41.39	41.96	924,233	+0.69(+1.68%)
Feb 15, 2011	41.06	41.38	40.98	41.26	658,517	+0.19(+0.47%)
Feb 14, 2011	41.74	41.84	41.06	41.07	1,547,183	-0.62(-1.49%)
Feb 11, 2011	40.66	41.94	40.63	41.69	2,678,060	+1.22(+3.01%)
Feb 10, 2011	42.09	43.02	40.27	40.47	4,385,880	-2.70(-6.24%)
Feb 09, 2011	43.39	43.39	42.90	43.17	1,347,042	-0.27(-0.61%)
Feb 08, 2011	43.91	43.91	43.25	43.44	1,506,058	-0.41(-0.93%)
Feb 07, 2011	43.66	43.94	43.52	43.84	528,060	+0.33(+0.76%)
Feb 04, 2011	43.50	43.59	43.15	43.51	578,395	+0.15(+0.34%)
Feb 03, 2011	43.44	43.63	43.18	43.36	1,412,891	-0.21(-0.49%)
Feb 02, 2011	43.21	43.58	43.18	43.58	1,435,578	+0.30(+0.68%)

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.