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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	87.80	88.83	87.74	88.64	1,501,801	+1.39(+1.59%)
Mar 30, 2023	87.15	87.75	86.81	87.25	1,284,744	+1.07(+1.24%)
Mar 29, 2023	86.84	87.10	85.97	86.18	1,613,720	+0.32(+0.37%)
Mar 28, 2023	86.55	86.56	84.98	85.87	1,691,812	-0.52(-0.60%)
Mar 27, 2023	82.57	86.75	81.93	86.39	2,628,816	+5.16(+6.35%)
Mar 24, 2023	80.28	81.39	79.28	81.23	1,429,856	+0.73(+0.91%)
Mar 23, 2023	79.26	80.67	79.17	80.50	2,037,859	+1.24(+1.57%)
Mar 22, 2023	80.55	81.39	79.01	79.25	2,281,843	-1.56(-1.93%)
Mar 21, 2023	80.99	81.09	79.66	80.81	1,891,323	+0.74(+0.93%)
Mar 20, 2023	79.56	80.69	79.48	80.06	2,657,682	+1.07(+1.35%)
Mar 17, 2023	79.64	79.64	78.22	79.00	4,961,046	-0.91(-1.13%)
Mar 16, 2023	78.51	80.38	78.19	79.90	1,837,436	+0.94(+1.20%)
Mar 15, 2023	79.15	79.15	77.82	78.96	1,893,736	-1.42(-1.77%)
Mar 14, 2023	81.29	81.91	79.30	80.38	3,317,416	+0.59(+0.74%)
Mar 13, 2023	80.18	81.10	79.26	79.79	1,576,726	-1.00(-1.24%)
Mar 10, 2023	82.46	82.57	79.98	80.79	1,664,587	-1.36(-1.66%)
Mar 09, 2023	83.90	84.45	81.69	82.15	1,618,363	-1.83(-2.18%)
Mar 08, 2023	85.25	85.55	83.87	83.99	2,060,053	-1.03(-1.21%)
Mar 07, 2023	87.07	87.33	83.87	85.02	2,319,297	-2.61(-2.97%)
Mar 06, 2023	89.50	89.89	87.60	87.62	1,298,189	-1.89(-2.11%)
Mar 03, 2023	88.99	89.84	88.14	89.51	1,483,295	+0.73(+0.82%)
Mar 02, 2023	86.96	88.92	86.10	88.79	2,803,240	+1.32(+1.51%)
Mar 01, 2023	88.66	88.99	87.25	87.47	2,082,546	-1.49(-1.67%)
Feb 28, 2023	89.82	90.07	88.48	88.96	3,637,727	-1.27(-1.41%)
Feb 27, 2023	90.63	91.29	90.02	90.23	1,257,724	+0.70(+0.78%)
Feb 24, 2023	89.00	90.09	89.00	89.53	1,851,476	-1.00(-1.11%)
Feb 23, 2023	91.03	91.88	88.87	90.54	2,061,489	-0.49(-0.53%)
Feb 22, 2023	89.91	91.72	89.74	91.02	1,399,543	+1.55(+1.73%)
Feb 21, 2023	91.71	92.25	88.95	89.48	2,797,458	-2.63(-2.86%)
Feb 17, 2023	91.72	92.41	91.10	92.11	1,264,526	+0.43(+0.47%)
Feb 16, 2023	90.78	92.97	90.78	91.68	1,684,221	-0.76(-0.83%)
Feb 15, 2023	90.91	92.70	90.47	92.44	2,722,787	+0.78(+0.85%)
Feb 14, 2023	92.11	94.27	91.61	91.66	3,170,902	-0.23(-0.25%)
Feb 13, 2023	90.68	91.97	90.35	91.89	3,013,031	+1.38(+1.53%)
Feb 10, 2023	87.68	91.39	87.68	90.51	5,749,185	+3.30(+3.79%)
Feb 09, 2023	99.30	100.88	85.46	87.20	13,167,002	-20.12(-18.75%)
Feb 08, 2023	107.10	108.53	106.81	107.33	1,859,933	-0.50(-0.46%)
Feb 07, 2023	107.67	108.46	105.95	107.82	1,316,653	+0.19(+0.18%)
Feb 06, 2023	107.30	108.04	106.88	107.63	1,112,152	-0.54(-0.50%)
Feb 03, 2023	110.17	110.35	107.87	108.17	1,398,975	-3.22(-2.89%)
Feb 02, 2023	108.65	111.64	107.78	111.39	2,324,842	+3.05(+2.81%)
Feb 01, 2023	107.00	108.97	106.23	108.35	1,639,717	+1.00(+0.93%)
Jan 31, 2023	106.36	107.38	105.44	107.34	5,927,793	+1.17(+1.11%)
Jan 30, 2023	106.28	107.69	105.66	106.17	1,212,970	-0.59(-0.55%)
Jan 27, 2023	105.72	107.15	104.99	106.76	1,293,773	+1.17(+1.11%)
Jan 26, 2023	106.44	106.85	104.12	105.59	2,076,578	-1.13(-1.06%)
Jan 25, 2023	104.62	106.73	103.27	106.71	1,574,082	+0.92(+0.87%)
Jan 24, 2023	105.90	106.70	104.24	105.80	1,644,429	-1.78(-1.65%)
Jan 23, 2023	106.43	108.03	105.99	107.57	2,160,882	+0.33(+0.30%)
Jan 20, 2023	107.87	108.89	105.96	107.25	2,623,697	+0.09(+0.08%)
Jan 19, 2023	108.56	108.78	106.65	107.16	1,316,220	-2.32(-2.12%)
Jan 18, 2023	111.68	112.96	109.42	109.48	1,670,748	-1.79(-1.61%)
Jan 17, 2023	111.54	112.45	110.99	111.28	2,176,188	+0.33(+0.29%)
Jan 13, 2023	109.23	111.11	108.90	110.95	1,254,867	+0.61(+0.55%)
Jan 12, 2023	110.27	110.94	109.58	110.34	2,034,343	+0.30(+0.27%)
Jan 11, 2023	110.28	111.75	109.19	110.05	2,100,360	-0.67(-0.60%)
Jan 10, 2023	107.69	110.89	107.12	110.71	2,350,084	+4.41(+4.15%)
Jan 09, 2023	105.38	107.25	104.83	106.30	2,088,634	+1.30(+1.24%)
Jan 06, 2023	103.36	105.31	102.76	105.01	1,369,809	+2.60(+2.53%)
Jan 05, 2023	102.04	103.12	101.09	102.41	1,261,592	-0.83(-0.80%)
Jan 04, 2023	102.04	103.84	101.89	103.24	1,167,817	+2.41(+2.39%)