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

122.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 38.04 38.53 37.99 38.53 420,200 +0.49(+1.29%)
Aug 30, 2004 38.50 38.62 38.00 38.04 217,000 -0.44(-1.14%)
Aug 27, 2004 38.60 38.76 38.32 38.48 213,900 +0.01(+0.03%)
Aug 26, 2004 38.30 38.74 38.26 38.47 211,300 -0.03(-0.08%)
Aug 25, 2004 38.19 38.55 38.12 38.50 398,500 +0.35(+0.92%)
Aug 24, 2004 38.38 38.69 38.09 38.15 326,000 -0.34(-0.88%)
Aug 23, 2004 38.65 38.90 38.44 38.49 212,000 -0.02(-0.05%)
Aug 20, 2004 38.15 38.78 38.09 38.51 277,700 +0.36(+0.94%)
Aug 19, 2004 38.00 38.39 38.00 38.15 201,700 -0.09(-0.24%)
Aug 18, 2004 37.88 38.38 37.74 38.24 376,000 +0.36(+0.95%)
Aug 17, 2004 37.80 38.25 37.67 37.88 496,200 -0.01(-0.03%)
Aug 16, 2004 36.96 38.08 36.96 37.89 535,100 +1.13(+3.07%)
Aug 13, 2004 36.95 37.15 36.61 36.76 234,300 -0.06(-0.16%)
Aug 12, 2004 36.95 36.98 36.58 36.82 179,700 -0.28(-0.75%)
Aug 11, 2004 36.59 37.11 36.18 37.10 199,400 +0.48(+1.31%)
Aug 10, 2004 36.17 36.68 36.10 36.62 268,900 +0.41(+1.13%)
Aug 09, 2004 36.30 36.34 36.01 36.21 193,100 +0.08(+0.22%)
Aug 06, 2004 36.40 36.54 36.00 36.13 284,500 -0.38(-1.04%)
Aug 05, 2004 37.07 37.07 36.43 36.51 385,500 -0.66(-1.78%)
Aug 04, 2004 37.11 37.56 36.70 37.17 307,100 +0.06(+0.16%)
Aug 03, 2004 37.15 37.27 36.85 37.11 354,800 -0.25(-0.67%)
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.