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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	67.48	67.97	66.65	67.18	1,106,817	-0.01(-0.01%)
Sep 28, 2023	66.50	67.56	65.54	67.19	1,502,576	+0.97(+1.46%)
Sep 27, 2023	66.80	67.15	65.76	66.22	1,766,382	+0.10(+0.15%)
Sep 26, 2023	66.64	67.33	65.96	66.12	1,525,454	-1.03(-1.54%)
Sep 25, 2023	66.34	67.18	66.61	67.16	1,284,121	+0.31(+0.46%)
Sep 22, 2023	67.53	67.63	66.79	66.85	1,523,296	-0.68(-1.01%)
Sep 21, 2023	67.26	68.80	67.20	67.53	2,410,705	-0.65(-0.95%)
Sep 20, 2023	67.21	70.05	67.07	68.18	3,107,301	+2.09(+3.17%)
Sep 19, 2023	65.50	66.54	65.39	66.09	1,708,219	+0.44(+0.67%)
Sep 18, 2023	66.82	67.05	65.55	65.65	1,800,165	-1.61(-2.39%)
Sep 15, 2023	67.37	69.10	67.00	67.26	4,091,164	-0.05(-0.07%)
Sep 14, 2023	66.47	67.64	66.33	67.30	1,300,122	+1.53(+2.32%)
Sep 13, 2023	66.33	66.68	65.47	65.77	1,325,837	-0.56(-0.84%)
Sep 12, 2023	66.25	67.18	66.04	66.33	2,714,130	-0.23(-0.35%)
Sep 11, 2023	67.94	68.52	66.28	66.56	1,684,660	-0.38(-0.57%)
Sep 08, 2023	67.19	67.46	66.03	66.94	1,153,258	-0.46(-0.68%)
Sep 07, 2023	68.89	69.92	67.35	67.40	1,466,892	-1.74(-2.52%)
Sep 06, 2023	68.80	69.41	68.45	69.14	1,663,121	+0.25(+0.37%)
Sep 05, 2023	68.15	69.23	67.98	68.89	2,461,001	+0.47(+0.68%)
Sep 01, 2023	69.19	70.50	68.42	68.42	1,664,775	-0.19(-0.28%)
Aug 31, 2023	68.29	69.66	68.24	68.62	2,523,491	+0.63(+0.93%)
Aug 30, 2023	67.24	68.49	67.05	67.99	1,621,681	+0.84(+1.25%)
Aug 29, 2023	65.03	67.20	64.98	67.15	1,787,979	+2.46(+3.81%)
Aug 28, 2023	64.86	65.21	64.28	64.68	1,026,465	+0.36(+0.56%)
Aug 25, 2023	64.15	64.88	63.74	64.32	1,278,291	+0.63(+0.99%)
Aug 24, 2023	64.48	65.55	62.93	63.69	1,512,882	-1.77(-2.71%)
Aug 23, 2023	65.23	66.34	65.22	65.46	2,227,457	+0.21(+0.33%)
Aug 22, 2023	63.38	65.35	63.35	65.25	3,118,923	+2.36(+3.75%)
Aug 21, 2023	62.02	63.01	61.69	62.89	1,775,875	+0.86(+1.38%)
Aug 18, 2023	60.83	62.05	60.50	62.03	2,474,017	+0.85(+1.38%)
Aug 17, 2023	61.97	62.17	61.16	61.19	1,917,902	-0.51(-0.82%)
Aug 16, 2023	62.55	62.71	61.65	61.69	2,244,182	-1.21(-1.92%)
Aug 15, 2023	62.40	63.22	62.22	62.90	3,110,256	-0.38(-0.60%)
Aug 14, 2023	62.05	63.30	61.98	63.28	2,447,694	+0.68(+1.09%)
Aug 11, 2023	61.38	62.70	61.37	62.60	2,568,601	+0.98(+1.60%)
Aug 10, 2023	62.02	63.28	61.59	61.62	2,904,377	-0.51(-0.82%)
Aug 09, 2023	62.96	63.34	61.16	62.12	6,262,270	-0.97(-1.54%)
Aug 08, 2023	61.04	65.77	60.66	63.10	11,396,973	-15.16(-19.37%)
Aug 07, 2023	78.00	78.53	77.62	78.25	2,722,126	-0.16(-0.20%)
Aug 04, 2023	78.33	79.63	78.33	78.41	1,732,037	+0.33(+0.42%)
Aug 03, 2023	80.01	80.25	78.07	78.08	2,248,001	-2.12(-2.65%)
Aug 02, 2023	81.18	81.18	80.04	80.20	1,495,520	-1.93(-2.35%)
Aug 01, 2023	82.09	82.57	81.49	82.13	1,343,576	-0.28(-0.34%)
Jul 31, 2023	83.76	84.41	81.68	82.41	5,005,959	-0.66(-0.80%)
Jul 28, 2023	83.19	83.62	82.45	83.07	2,346,409	+1.10(+1.34%)
Jul 27, 2023	85.03	85.47	81.65	81.97	1,857,454	-2.83(-3.34%)
Jul 26, 2023	84.88	86.38	84.27	84.81	2,089,288	+0.05(+0.06%)
Jul 25, 2023	83.07	85.29	82.59	84.76	3,251,598	+2.00(+2.41%)
Jul 24, 2023	82.03	83.25	81.82	82.76	2,944,125	+0.94(+1.15%)
Jul 21, 2023	80.77	82.23	79.24	81.82	2,197,665	+0.56(+0.68%)
Jul 20, 2023	81.61	81.78	80.45	81.26	3,122,959	-0.62(-0.76%)
Jul 19, 2023	80.88	82.17	80.71	81.89	2,789,132	+1.71(+2.14%)
Jul 18, 2023	77.36	80.21	77.34	80.17	2,242,413	+2.76(+3.56%)
Jul 17, 2023	78.42	78.42	76.59	77.41	2,189,469	-0.60(-0.77%)
Jul 14, 2023	79.13	79.62	77.18	78.02	2,276,946	-0.94(-1.18%)
Jul 13, 2023	79.40	79.93	78.51	78.95	2,379,254	-0.56(-0.70%)
Jul 12, 2023	79.36	80.13	79.26	79.51	2,587,319	+1.16(+1.48%)
Jul 11, 2023	76.84	78.45	76.62	78.35	2,180,894	+1.77(+2.31%)
Jul 10, 2023	76.62	78.20	76.32	76.58	1,580,777	+0.03(+0.04%)
Jul 07, 2023	76.10	77.77	76.10	76.55	2,173,650	+0.55(+0.72%)
Jul 06, 2023	75.78	76.23	74.83	76.00	2,340,266	-0.55(-0.71%)
Jul 05, 2023	77.03	77.73	76.09	76.55	2,785,596	-1.11(-1.43%)