Indicators

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

96.14 +1.34 (+1.41%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	45.75	45.85	45.40	45.65	339,790	-0.32(-0.70%)
Sep 27, 2012	45.80	46.05	45.46	45.97	336,669	+0.33(+0.72%)
Sep 26, 2012	45.86	45.92	45.46	45.64	426,792	-0.22(-0.48%)
Sep 25, 2012	46.21	46.28	45.81	45.86	459,312	-0.21(-0.47%)
Sep 24, 2012	46.10	46.28	45.89	46.08	328,767	-0.25(-0.55%)
Sep 21, 2012	46.71	46.84	46.32	46.33	773,180	-0.10(-0.21%)
Sep 20, 2012	46.08	46.45	46.06	46.43	496,725	+0.09(+0.20%)
Sep 19, 2012	46.33	46.48	46.01	46.34	694,019	+0.25(+0.53%)
Sep 18, 2012	46.05	46.22	45.82	46.09	402,761	+0.05(+0.10%)
Sep 17, 2012	46.02	46.08	45.69	46.05	506,031	+0.15(+0.32%)
Sep 14, 2012	46.49	47.01	45.71	45.90	655,571	-0.46(-1.00%)
Sep 13, 2012	45.92	46.75	45.72	46.37	482,401	+0.40(+0.86%)
Sep 12, 2012	46.52	46.59	45.92	45.97	501,693	-0.48(-1.03%)
Sep 11, 2012	46.61	46.72	46.31	46.45	404,885	-0.12(-0.26%)
Sep 10, 2012	46.65	46.99	46.18	46.57	296,864	-0.12(-0.26%)
Sep 07, 2012	46.70	46.90	46.56	46.69	531,847	+0.13(+0.28%)
Sep 06, 2012	46.19	46.85	46.09	46.56	552,101	+0.75(+1.65%)
Sep 05, 2012	45.79	46.02	45.47	45.81	1,050,819	+0.08(+0.18%)

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.