Indicators

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

102.23 -0.61 (-0.59%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	24.92	25.00	24.35	24.36	1,269,935	-0.64(-2.56%)
Apr 27, 2006	25.86	26.78	24.97	25.00	2,421,520	+0.37(+1.51%)
Apr 26, 2006	25.03	25.14	24.16	24.63	2,131,883	-0.43(-1.73%)
Apr 25, 2006	24.82	25.06	24.72	25.06	1,402,933	+0.30(+1.22%)
Apr 24, 2006	24.55	24.77	24.50	24.76	852,811	+0.21(+0.87%)
Apr 21, 2006	24.03	24.65	23.98	24.55	1,351,010	+0.73(+3.07%)
Apr 20, 2006	23.86	24.03	23.61	23.81	336,483	-0.05(-0.20%)
Apr 19, 2006	23.61	23.86	23.57	23.86	451,642	+0.23(+0.99%)
Apr 18, 2006	23.37	23.68	23.30	23.63	704,874	+0.30(+1.30%)
Apr 17, 2006	23.30	23.48	23.24	23.33	406,970	+0.03(+0.12%)
Apr 13, 2006	23.20	23.36	23.20	23.30	348,521	+0.10(+0.42%)
Apr 12, 2006	23.21	23.30	23.17	23.20	488,046	+0.01(+0.06%)
Apr 11, 2006	23.36	23.50	23.07	23.19	681,524	-0.12(-0.50%)
Apr 10, 2006	23.29	23.37	23.19	23.30	439,604	+0.01(+0.06%)
Apr 07, 2006	23.48	23.48	23.23	23.29	1,602,792	-0.19(-0.79%)
Apr 06, 2006	23.51	23.59	23.40	23.48	1,118,662	-0.03(-0.15%)
Apr 05, 2006	23.50	23.58	23.41	23.51	1,374,651	-0.03(-0.15%)
Apr 04, 2006	23.53	23.64	23.46	23.55	414,947	-0.06(-0.26%)

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.