Skip to main content

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

96.10 +0.20 (+0.21%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 26.36 27.40 26.36 27.28 1,110,865 +0.99(+3.75%)
Apr 28, 2005 25.92 26.53 25.81 26.30 1,054,884 +0.17(+0.63%)
Apr 27, 2005 27.72 27.72 25.92 26.13 2,500,246 -2.27(-7.98%)
Apr 26, 2005 28.41 28.63 28.27 28.40 693,856 +0.00(+0.00%)
Apr 25, 2005 28.41 28.42 27.93 28.40 584,951 -0.01(-0.05%)
Apr 22, 2005 28.40 28.54 28.11 28.41 604,120 +0.01(+0.05%)
Apr 21, 2005 27.90 28.41 27.77 28.40 615,094 +0.68(+2.47%)
Apr 20, 2005 27.86 28.05 27.46 27.72 871,801 -0.43(-1.53%)
Apr 19, 2005 28.04 28.22 27.86 28.15 363,667 +0.15(+0.54%)
Apr 18, 2005 27.90 28.09 27.72 28.00 327,133 +0.19(+0.70%)
Apr 15, 2005 28.16 28.39 27.73 27.80 479,240 -0.49(-1.73%)
Apr 14, 2005 28.72 28.93 28.28 28.29 682,466 -0.68(-2.34%)
Apr 13, 2005 29.45 29.45 28.90 28.97 435,483 -0.48(-1.64%)
Apr 12, 2005 28.76 29.72 28.57 29.45 739,419 +0.58(+2.02%)
Apr 11, 2005 28.96 29.00 28.79 28.87 280,876 -0.09(-0.32%)
Apr 08, 2005 29.08 29.30 28.88 28.96 531,748 +0.04(+0.15%)
Apr 07, 2005 28.72 29.01 28.62 28.92 259,762 +0.03(+0.10%)
Apr 06, 2005 29.05 29.26 28.81 28.89 358,527 -0.13(-0.45%)
Apr 05, 2005 28.95 29.06 28.80 29.02 292,406 +0.07(+0.25%)
Apr 04, 2005 28.51 29.07 28.42 28.95 473,684 +0.26(+0.90%)
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.