Indicators

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

96.17 +0.03 (+0.03%)

Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	45.56	45.66	45.21	45.46	341,209	-0.32(-0.70%)
Sep 27, 2012	45.61	45.86	45.27	45.78	338,075	+0.33(+0.72%)
Sep 26, 2012	45.67	45.73	45.27	45.45	428,575	-0.22(-0.48%)
Sep 25, 2012	46.02	46.09	45.62	45.67	461,231	-0.21(-0.47%)
Sep 24, 2012	45.91	46.08	45.70	45.89	330,140	-0.25(-0.55%)
Sep 21, 2012	46.51	46.64	46.12	46.14	776,409	-0.10(-0.21%)
Sep 20, 2012	45.89	46.26	45.87	46.24	498,800	+0.09(+0.20%)
Sep 19, 2012	46.14	46.29	45.82	46.15	696,918	+0.24(+0.53%)
Sep 18, 2012	45.86	46.03	45.63	45.90	404,443	+0.05(+0.10%)
Sep 17, 2012	45.83	45.89	45.50	45.86	508,145	+0.14(+0.32%)
Sep 14, 2012	46.29	46.82	45.52	45.71	658,309	-0.46(-1.00%)
Sep 13, 2012	45.73	46.56	45.53	46.17	484,415	+0.39(+0.86%)
Sep 12, 2012	46.33	46.40	45.73	45.78	503,789	-0.48(-1.03%)
Sep 11, 2012	46.42	46.52	46.12	46.26	406,576	-0.12(-0.26%)
Sep 10, 2012	46.45	46.80	45.98	46.38	298,104	-0.12(-0.26%)
Sep 07, 2012	46.51	46.71	46.37	46.50	534,069	+0.13(+0.28%)
Sep 06, 2012	46.00	46.66	45.90	46.37	554,407	+0.75(+1.65%)
Sep 05, 2012	45.60	45.83	45.28	45.62	1,055,208	+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.