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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	65.08	67.94	64.85	67.35	3,121,351	+3.04(+4.73%)
Oct 30, 2023	67.53	67.78	62.29	64.31	4,589,297	-2.55(-3.82%)
Oct 27, 2023	66.40	67.29	65.89	66.86	3,734,930	+0.67(+1.01%)
Oct 26, 2023	65.37	66.96	65.22	66.19	2,171,601	+1.05(+1.62%)
Oct 25, 2023	65.00	65.43	64.51	65.14	2,639,702	+0.02(+0.03%)
Oct 24, 2023	64.46	65.79	63.96	65.12	1,567,000	+1.30(+2.04%)
Oct 23, 2023	64.13	64.61	63.36	63.82	2,255,274	-0.87(-1.34%)
Oct 20, 2023	65.59	66.03	64.64	64.68	1,290,792	-0.75(-1.14%)
Oct 19, 2023	66.07	66.26	65.08	65.43	2,893,779	-0.58(-0.88%)
Oct 18, 2023	65.77	66.31	65.70	66.01	2,175,376	-0.56(-0.84%)
Oct 17, 2023	64.81	67.20	64.65	66.57	1,421,506	+1.15(+1.76%)
Oct 16, 2023	64.50	65.78	63.48	65.42	1,306,260	+1.57(+2.45%)
Oct 13, 2023	63.41	63.89	63.03	63.85	2,134,826	+0.78(+1.23%)
Oct 12, 2023	65.00	65.04	62.61	63.08	4,332,102	-1.52(-2.35%)
Oct 11, 2023	64.98	65.22	64.19	64.59	1,559,464	-0.22(-0.33%)
Oct 10, 2023	63.15	64.82	63.11	64.81	1,969,838	+2.02(+3.22%)
Oct 09, 2023	61.59	63.12	61.53	62.79	1,440,423	+0.72(+1.16%)
Oct 06, 2023	63.18	63.32	61.37	62.07	2,396,776	-1.53(-2.40%)
Oct 05, 2023	64.07	64.09	62.89	63.60	1,614,258	-0.87(-1.35%)
Oct 04, 2023	64.96	64.96	63.71	64.47	1,849,745	+0.34(+0.54%)
Oct 03, 2023	64.29	65.60	64.03	64.12	2,038,225	-0.89(-1.36%)
Oct 02, 2023	66.53	66.79	64.60	65.01	1,589,263	-2.17(-3.23%)
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%)