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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	83.41	84.05	81.34	82.07	5,026,867	-0.66(-0.80%)
Jul 28, 2023	82.84	83.27	82.11	82.73	2,356,209	+1.10(+1.34%)
Jul 27, 2023	84.68	85.11	81.31	81.63	1,865,212	-2.82(-3.34%)
Jul 26, 2023	84.53	86.03	83.92	84.45	2,098,014	+0.05(+0.06%)
Jul 25, 2023	82.73	84.94	82.25	84.41	3,265,179	+1.99(+2.41%)
Jul 24, 2023	81.69	82.90	81.48	82.42	2,956,421	+0.94(+1.15%)
Jul 21, 2023	80.44	81.88	78.91	81.48	2,206,844	+0.55(+0.68%)
Jul 20, 2023	81.27	81.44	80.12	80.92	3,136,002	-0.62(-0.76%)
Jul 19, 2023	80.55	81.83	80.38	81.54	2,800,782	+1.71(+2.14%)
Jul 18, 2023	77.03	79.88	77.01	79.84	2,251,779	+2.75(+3.56%)
Jul 17, 2023	78.09	78.09	76.27	77.09	2,198,614	-0.60(-0.77%)
Jul 14, 2023	78.80	79.28	76.86	77.69	2,286,457	-0.93(-1.18%)
Jul 13, 2023	79.07	79.59	78.18	78.62	2,389,192	-0.55(-0.70%)
Jul 12, 2023	79.03	79.80	78.93	79.18	2,598,126	+1.15(+1.48%)
Jul 11, 2023	76.52	78.12	76.30	78.02	2,190,003	+1.77(+2.32%)
Jul 10, 2023	76.30	77.88	76.00	76.26	1,587,379	+0.03(+0.04%)
Jul 07, 2023	75.78	77.45	75.78	76.23	2,182,728	+0.54(+0.72%)
Jul 06, 2023	75.46	75.91	74.52	75.69	2,350,041	-0.54(-0.71%)
Jul 05, 2023	76.71	77.40	75.77	76.23	2,797,231	-1.11(-1.43%)
Jul 03, 2023	77.11	78.04	76.78	77.33	1,271,972	+0.14(+0.18%)
Jun 30, 2023	76.12	77.36	75.49	77.20	2,334,175	+1.73(+2.29%)
Jun 29, 2023	74.44	75.58	73.78	75.47	3,923,519	+1.06(+1.42%)
Jun 28, 2023	74.44	74.67	73.06	74.42	2,597,030	+0.07(+0.09%)
Jun 27, 2023	74.70	75.04	74.01	74.35	3,016,600	-0.17(-0.23%)
Jun 26, 2023	73.19	74.55	72.94	74.52	2,163,333	+1.50(+2.06%)
Jun 23, 2023	74.20	74.59	72.92	73.02	3,187,716	-1.89(-2.52%)
Jun 22, 2023	74.75	75.46	74.14	74.91	1,234,267	-0.12(-0.16%)
Jun 21, 2023	75.97	76.24	74.58	75.03	2,271,587	-1.01(-1.33%)
Jun 20, 2023	77.12	77.51	75.55	76.03	2,461,245	-1.09(-1.42%)
Jun 16, 2023	76.78	77.69	75.79	77.13	5,261,637	+0.82(+1.07%)
Jun 15, 2023	74.86	76.49	74.52	76.31	1,844,153	+1.15(+1.53%)
Jun 14, 2023	77.27	77.34	74.80	75.16	1,467,895	-1.34(-1.76%)
Jun 13, 2023	74.96	76.54	74.92	76.50	1,436,602	+1.78(+2.38%)
Jun 12, 2023	75.27	76.27	74.55	74.73	1,713,140	-0.37(-0.50%)
Jun 09, 2023	74.37	75.49	73.61	75.10	2,473,210	-1.45(-1.89%)
Jun 08, 2023	78.02	78.64	76.53	76.55	1,442,695	-1.39(-1.79%)
Jun 07, 2023	77.57	78.70	77.15	77.94	1,868,604	+0.32(+0.41%)
Jun 06, 2023	76.25	77.80	76.07	77.63	1,196,518	+1.19(+1.56%)
Jun 05, 2023	76.79	77.58	76.32	76.44	1,700,376	-0.40(-0.52%)
Jun 02, 2023	74.96	76.97	74.72	76.84	1,666,052	+3.31(+4.50%)
Jun 01, 2023	74.18	74.69	73.06	73.53	2,298,851	-0.66(-0.89%)
May 31, 2023	74.87	75.32	73.87	74.19	2,524,836	-0.88(-1.18%)
May 30, 2023	75.55	75.93	73.95	75.07	2,590,208	-0.05(-0.06%)
May 26, 2023	75.58	75.69	73.75	75.12	1,778,078	+0.00(+0.00%)
May 25, 2023	76.35	76.87	74.91	75.12	2,779,011	-1.99(-2.58%)
May 24, 2023	79.37	80.00	77.08	77.11	1,483,910	-2.59(-3.25%)
May 23, 2023	79.84	80.85	79.62	79.70	1,643,016	-0.36(-0.44%)
May 22, 2023	80.52	81.03	79.77	80.06	1,229,723	-0.27(-0.33%)
May 19, 2023	81.38	82.00	80.22	80.33	2,078,416	-0.47(-0.58%)
May 18, 2023	79.17	81.45	79.03	80.80	1,995,555	+1.82(+2.31%)
May 17, 2023	78.17	79.02	77.77	78.97	2,889,494	+1.10(+1.42%)
May 16, 2023	80.45	80.74	77.85	77.87	2,655,097	-3.11(-3.84%)
May 15, 2023	79.67	81.12	79.11	80.98	1,969,653	+1.15(+1.44%)
May 12, 2023	81.78	81.78	78.98	79.83	3,187,575	-2.11(-2.58%)
May 11, 2023	82.89	83.20	81.66	81.94	2,134,215	-1.33(-1.60%)
May 10, 2023	86.74	86.96	82.91	83.27	3,347,121	-3.42(-3.94%)
May 09, 2023	89.61	90.21	83.70	86.69	4,597,428	-6.56(-7.03%)
May 08, 2023	92.63	93.58	92.37	93.25	1,461,585	+0.66(+0.72%)
May 05, 2023	91.77	92.87	91.77	92.58	1,487,923	+1.32(+1.44%)
May 04, 2023	90.67	91.57	90.18	91.27	1,250,360	+0.78(+0.86%)
May 03, 2023	92.81	92.88	90.26	90.49	1,455,015	-1.80(-1.96%)
May 02, 2023	92.24	92.76	90.50	92.30	1,115,117	-0.55(-0.59%)