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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	106.31	106.31	103.62	103.63	1,091,468	-2.27(-2.15%)
May 30, 2018	105.63	106.22	105.31	105.91	828,271	+0.59(+0.56%)
May 29, 2018	105.98	106.48	105.05	105.31	840,208	-1.09(-1.02%)
May 25, 2018		106.40	106.40	106.40	0	+0.37(+0.34%)
May 24, 2018	106.24	106.37	104.97	106.03	699,889	-0.16(-0.15%)
May 23, 2018	106.15	106.63	105.36	106.20	1,058,856	+0.15(+0.14%)
May 22, 2018	106.59	106.91	105.80	106.04	958,720	-0.05(-0.05%)
May 21, 2018	107.98	107.98	105.86	106.09	797,036	-1.13(-1.05%)
May 18, 2018	106.35	108.92	106.31	107.22	2,799,652	+1.09(+1.03%)
May 17, 2018	105.59	106.71	105.15	106.13	1,222,059	+0.86(+0.81%)
May 16, 2018	104.90	106.07	104.53	105.27	1,279,813	+0.09(+0.09%)
May 15, 2018	106.83	106.88	104.68	105.18	1,325,703	-1.99(-1.86%)
May 14, 2018	106.40	108.03	105.80	107.17	2,114,492	-1.12(-1.03%)
May 11, 2018	108.59	109.14	108.05	108.29	1,024,050	+0.15(+0.14%)
May 10, 2018	111.19	111.19	107.60	108.14	1,316,339	-2.50(-2.26%)
May 09, 2018	107.86	111.29	106.96	110.64	1,678,740	+3.31(+3.08%)
May 08, 2018	107.69	110.05	106.36	107.33	2,872,811	-0.34(-0.32%)
May 07, 2018	116.20	116.25	106.98	107.67	3,826,074	-12.95(-10.74%)
May 04, 2018	118.38	121.41	118.38	120.62	492,194	+1.76(+1.48%)
May 03, 2018	118.64	119.59	118.22	118.86	408,178	-0.02(-0.01%)
May 02, 2018	120.24	120.81	118.47	118.88	401,552	-1.66(-1.38%)
May 01, 2018	119.23	120.55	118.33	120.55	397,907	+0.68(+0.57%)
Apr 30, 2018	121.31	121.78	119.75	119.87	384,019	-1.32(-1.09%)
Apr 27, 2018	120.43	121.46	119.96	121.18	396,881	+0.64(+0.54%)
Apr 26, 2018	119.33	120.96	118.33	120.54	395,502	+1.53(+1.28%)
Apr 25, 2018	117.00	119.40	116.22	119.01	576,226	+1.63(+1.39%)
Apr 24, 2018	119.91	120.00	116.93	117.38	488,075	-2.27(-1.90%)
Apr 23, 2018	120.08	120.43	119.05	119.65	454,520	-0.50(-0.42%)
Apr 20, 2018	120.49	120.89	118.90	120.16	1,121,718	-0.03(-0.02%)
Apr 19, 2018	120.88	121.31	119.00	120.18	521,734	-1.20(-0.99%)
Apr 18, 2018	120.73	121.75	120.33	121.38	554,276	+0.81(+0.68%)
Apr 17, 2018	119.75	120.74	119.50	120.56	477,666	+1.38(+1.15%)
Apr 16, 2018	117.58	119.25	116.88	119.19	408,387	+2.36(+2.02%)
Apr 13, 2018	116.98	117.28	116.12	116.83	663,282	+0.29(+0.25%)
Apr 12, 2018	116.26	116.84	115.88	116.54	933,406	+0.75(+0.65%)
Apr 11, 2018	115.50	116.25	115.05	115.79	361,292	-0.48(-0.42%)
Apr 10, 2018	116.13	117.24	114.93	116.28	356,900	+0.98(+0.85%)
Apr 09, 2018	115.33	116.58	114.52	115.29	370,760	+0.46(+0.40%)
Apr 06, 2018	116.55	117.33	114.16	114.83	323,014	-2.50(-2.13%)
Apr 05, 2018	116.88	117.87	116.45	117.34	301,072	+1.07(+0.92%)
Apr 04, 2018	113.88	116.38	113.38	116.27	304,958	+1.42(+1.24%)
Apr 03, 2018	113.99	115.30	113.43	114.84	424,411	+1.05(+0.92%)
Apr 02, 2018	116.11	116.21	112.98	113.79	469,839	-2.38(-2.05%)
Mar 29, 2018		116.17	116.17	116.17	0	+1.57(+1.37%)
Mar 28, 2018	115.16	116.03	114.44	114.61	356,355	-0.29(-0.25%)
Mar 27, 2018	115.31	117.09	114.60	114.89	455,310	-0.35(-0.30%)
Mar 26, 2018	113.38	115.52	113.38	115.24	489,190	+2.72(+2.42%)
Mar 23, 2018	112.86	114.66	112.42	112.52	646,086	+0.03(+0.03%)
Mar 22, 2018	114.35	114.69	112.46	112.48	494,241	-2.39(-2.08%)
Mar 21, 2018	114.69	116.07	114.27	114.87	467,749	+0.39(+0.34%)
Mar 20, 2018	116.50	116.50	114.17	114.48	575,834	-1.87(-1.61%)
Mar 19, 2018	116.50	117.51	115.70	116.36	423,918	-0.76(-0.65%)
Mar 16, 2018	116.18	117.41	115.15	117.12	991,718	-0.25(-0.21%)
Mar 15, 2018	117.48	118.23	117.19	117.36	414,085	-0.22(-0.19%)
Mar 14, 2018	119.59	119.61	117.41	117.58	400,456	-1.69(-1.42%)
Mar 13, 2018	120.72	121.11	118.86	119.27	305,675	-0.64(-0.53%)
Mar 12, 2018	119.05	120.55	119.05	119.91	970,485	+0.88(+0.74%)
Mar 09, 2018	118.16	119.23	117.67	119.03	719,957	+1.70(+1.45%)
Mar 08, 2018	118.06	118.21	116.44	117.34	830,391	-0.27(-0.23%)
Mar 07, 2018		118.29		117.61	624,780	-0.26(-0.22%)
Mar 06, 2018	117.74	118.41	117.21	117.87	1,100,268	+0.90(+0.77%)
Mar 05, 2018	115.94	117.57	115.69	116.97	1,118,202	+0.62(+0.53%)
Mar 02, 2018	116.38	116.94	115.53	116.36	753,883	-0.45(-0.39%)