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

139.29 USD -1.71 (-1.21%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 30.65 30.65 29.95 30.09 545,300 -0.51(-1.67%)
Jan 30, 2002 29.05 31.10 29.03 30.60 654,100 +1.70(+5.88%)
Jan 29, 2002 29.05 29.15 28.80 28.90 927,000 +0.13(+0.45%)
Jan 28, 2002 29.53 29.54 28.60 28.77 611,500 -0.86(-2.90%)
Jan 25, 2002 29.10 29.89 29.05 29.63 304,600 +0.55(+1.89%)
Jan 24, 2002 29.30 29.30 28.90 29.08 358,600 -0.08(-0.27%)
Jan 23, 2002 29.75 29.75 29.03 29.16 414,500 +0.46(+1.60%)
Jan 22, 2002 28.45 28.85 28.40 28.70 319,900 +0.44(+1.56%)
Jan 21, 2002 28.24 28.60 28.20 28.26 411,100 +0.00(+0.00%)
Jan 18, 2002 28.24 28.60 28.20 28.26 411,100 +0.02(+0.07%)
Jan 17, 2002 28.25 28.33 27.71 28.24 462,500 -0.06(-0.21%)
Jan 16, 2002 28.33 28.73 28.13 28.30 345,900 -0.03(-0.11%)
Jan 15, 2002 27.42 28.39 27.33 28.33 577,300 +0.91(+3.32%)
Jan 14, 2002 28.20 28.34 27.40 27.42 488,700 -1.06(-3.72%)
Jan 11, 2002 28.40 28.82 28.35 28.48 351,600 +0.11(+0.39%)
Jan 10, 2002 28.90 28.90 28.37 28.37 349,700 -1.34(-4.51%)
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.