Indicators

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

83.99 -0.66 (-0.78%)

Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	56.08	56.48	55.87	56.20	402,952	+0.14(+0.25%)
Feb 27, 2013	55.18	56.24	55.17	56.06	401,975	+0.90(+1.63%)
Feb 26, 2013	54.73	55.25	54.59	55.16	363,058	+0.69(+1.27%)
Feb 25, 2013	56.11	56.11	54.47	54.47	421,197	-1.33(-2.39%)
Feb 22, 2013	55.52	55.84	55.16	55.80	342,314	+0.42(+0.76%)
Feb 21, 2013	55.81	55.87	55.01	55.38	512,926	-0.41(-0.73%)
Feb 20, 2013	56.75	56.75	55.78	55.78	580,618	-1.09(-1.91%)
Feb 19, 2013	56.85	57.11	56.59	56.87	448,830	-0.02(-0.04%)
Feb 15, 2013	56.82	57.18	56.63	56.89	427,525	+0.06(+0.11%)
Feb 14, 2013	56.88	56.98	56.45	56.83	417,483	-0.29(-0.50%)
Feb 13, 2013	56.91	57.32	56.66	57.12	379,117	+0.56(+0.99%)
Feb 12, 2013	56.61	56.82	56.37	56.55	312,800	+0.08(+0.15%)
Feb 11, 2013	56.72	57.02	56.09	56.47	375,749	-0.21(-0.37%)
Feb 08, 2013	56.37	56.91	55.78	56.68	810,029	+0.72(+1.29%)
Feb 07, 2013	53.70	56.12	53.33	55.95	1,217,543	+1.13(+2.07%)
Feb 06, 2013	54.51	55.01	54.51	54.82	534,661	+0.35(+0.65%)
Feb 04, 2013	54.69	54.84	54.32	54.47	412,763	-0.45(-0.83%)

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.