Indicators

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

94.80 +0.26 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.35	32.75	32.16	32.35	921,551	-0.49(-1.51%)
May 27, 2010	32.05	32.84	31.80	32.84	709,083	+1.39(+4.41%)
May 26, 2010	31.83	32.05	31.26	31.45	1,469,644	-0.26(-0.83%)
May 25, 2010	30.84	32.03	30.58	31.72	1,199,262	+0.07(+0.23%)
May 24, 2010	31.96	32.21	31.64	31.64	666,013	-0.49(-1.52%)
May 21, 2010	31.03	32.13	30.53	32.13	1,146,599	+0.68(+2.17%)
May 20, 2010	31.91	32.21	31.45	31.45	1,166,262	-1.23(-3.76%)
May 19, 2010	32.85	33.03	32.27	32.68	996,225	-0.33(-0.99%)
May 18, 2010	33.83	34.30	32.99	33.00	731,602	-0.57(-1.69%)
May 17, 2010	33.61	33.97	32.92	33.57	1,322,992	+0.08(+0.24%)
May 14, 2010	33.49	34.08	33.30	33.49	886,848	-0.71(-2.08%)
May 13, 2010	34.50	34.81	34.19	34.20	908,065	-0.34(-0.99%)
May 12, 2010	33.93	34.59	33.80	34.54	1,910,969	+0.68(+2.02%)
May 11, 2010	34.19	34.34	33.86	33.86	1,304,035	-0.33(-0.98%)
May 10, 2010	33.91	34.23	33.72	34.20	1,236,443	+1.41(+4.30%)
May 07, 2010	33.82	34.02	32.72	32.78	1,342,344	-1.11(-3.28%)
May 06, 2010	33.90	35.98	31.97	33.90	137	-1.63(-4.58%)
May 05, 2010	35.82	36.01	35.06	35.53	1,426,025	-0.48(-1.33%)
May 04, 2010	36.72	36.72	35.82	36.01	661,918	-1.08(-2.92%)

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.