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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	116.24	117.60	115.36	117.00	741,566	+0.22(+0.18%)
May 30, 2019	115.94	117.25	115.94	116.78	483,872	+0.69(+0.60%)
May 29, 2019	115.87	116.40	115.43	116.09	596,918	-0.18(-0.16%)
May 28, 2019	116.33	117.74	116.28	116.28	1,574,567	-0.11(-0.10%)
May 24, 2019	117.70	117.95	115.66	116.39	879,416	-0.72(-0.61%)
May 23, 2019	116.42	117.65	116.14	117.10	620,804	-0.31(-0.26%)
May 22, 2019	116.62	117.69	116.41	117.42	603,288	+0.95(+0.82%)
May 21, 2019	116.70	117.34	116.15	116.47	660,764	+0.01(+0.01%)
May 20, 2019	117.32	117.83	116.10	116.46	985,940	-1.62(-1.38%)
May 17, 2019	117.35	118.69	117.11	118.08	664,134	-0.25(-0.21%)
May 16, 2019	117.55	119.46	116.90	118.33	1,172,851	+1.18(+1.01%)
May 15, 2019	116.96	117.39	116.40	117.15	1,016,596	-0.36(-0.31%)
May 14, 2019	116.28	118.59	116.28	117.51	1,386,285	+1.32(+1.14%)
May 13, 2019	115.51	116.56	115.03	116.19	1,387,646	-1.43(-1.21%)
May 10, 2019	117.28	118.17	115.79	117.61	782,424	+0.10(+0.09%)
May 09, 2019	116.72	117.80	116.08	117.51	1,101,873	+0.74(+0.64%)
May 08, 2019	116.22	117.18	115.13	116.77	2,164,870	+0.13(+0.11%)
May 07, 2019	119.89	123.45	115.58	116.64	3,051,698	-2.35(-1.97%)
May 06, 2019	118.28	119.23	117.91	118.99	1,462,851	-1.89(-1.57%)
May 03, 2019	120.02	121.54	119.63	120.88	1,434,752	+1.09(+0.91%)
May 02, 2019	118.91	119.84	118.14	119.79	1,186,142	+0.72(+0.60%)
May 01, 2019	119.09	119.86	118.15	119.07	840,776	+0.03(+0.02%)
Apr 30, 2019	119.00	119.67	118.17	119.05	849,733	+0.33(+0.28%)
Apr 29, 2019	119.13	119.16	118.17	118.72	577,647	-0.14(-0.12%)
Apr 26, 2019	118.05	119.41	117.82	118.86	634,157	+0.98(+0.84%)
Apr 25, 2019	117.43	118.01	116.66	117.87	868,540	+0.12(+0.10%)
Apr 24, 2019	117.85	118.48	117.10	117.75	675,164	-0.08(-0.07%)
Apr 23, 2019	116.90	118.97	116.90	117.83	826,651	+0.98(+0.84%)
Apr 22, 2019	116.91	117.56	116.52	116.85	550,384	-0.65(-0.55%)
Apr 18, 2019	116.38	117.55	116.24	117.50	1,030,924	+0.90(+0.77%)
Apr 17, 2019	117.81	117.81	116.32	116.60	733,463	-0.33(-0.28%)
Apr 16, 2019	116.46	116.96	114.98	116.93	1,325,098	+1.16(+1.00%)
Apr 15, 2019	115.77	116.14	115.47	115.77	1,623,040	+0.42(+0.37%)
Apr 12, 2019	113.73	115.53	113.42	115.35	1,558,829	+2.05(+1.81%)
Apr 11, 2019	112.72	113.50	112.36	113.30	951,107	+0.56(+0.50%)
Apr 10, 2019	113.80	113.80	111.66	112.74	1,114,027	-0.61(-0.53%)
Apr 09, 2019	112.96	114.11	112.57	113.35	1,059,008	-0.66(-0.58%)
Apr 08, 2019	114.24	114.34	113.33	114.00	618,133	-0.23(-0.20%)
Apr 05, 2019	113.92	114.67	113.61	114.24	802,331	+0.31(+0.27%)
Apr 04, 2019	113.30	114.79	113.11	113.92	1,173,645	+0.95(+0.84%)
Apr 03, 2019	113.48	113.48	112.42	112.97	896,539	+0.20(+0.18%)
Apr 02, 2019	113.18	114.13	112.28	112.78	1,075,779	-0.24(-0.21%)
Apr 01, 2019	112.02	113.09	111.60	113.02	861,450	+1.74(+1.57%)
Mar 29, 2019	112.20	112.36	110.44	111.27	1,140,533	-0.79(-0.71%)
Mar 28, 2019	110.17	112.23	110.07	112.07	1,519,200	+2.50(+2.28%)
Mar 27, 2019	108.27	110.14	108.07	109.57	1,400,985	+1.30(+1.20%)
Mar 26, 2019	107.48	108.72	107.46	108.27	1,019,282	+1.39(+1.30%)
Mar 25, 2019	107.04	107.68	105.96	106.88	1,278,013	-0.85(-0.79%)
Mar 22, 2019	108.32	108.72	107.05	107.73	1,350,839	-0.90(-0.83%)
Mar 21, 2019	106.84	109.38	106.31	108.63	1,945,640	+3.37(+3.20%)
Mar 20, 2019	106.09	106.39	104.67	105.26	1,432,584	-0.88(-0.83%)
Mar 19, 2019	107.68	107.93	105.91	106.14	1,480,723	-1.18(-1.10%)
Mar 18, 2019	106.64	107.31	105.06	107.31	1,525,544	+0.29(+0.27%)
Mar 15, 2019	107.38	107.78	106.52	107.02	1,693,725	-0.32(-0.30%)
Mar 14, 2019	107.66	107.84	106.52	107.34	1,256,318	-0.41(-0.38%)
Mar 13, 2019	108.69	109.28	107.66	107.75	1,203,055	-0.64(-0.59%)
Mar 12, 2019	108.62	109.71	108.28	108.39	852,961	-0.14(-0.13%)
Mar 11, 2019	107.98	108.90	107.66	108.53	729,333	+0.81(+0.75%)
Mar 08, 2019	106.26	107.92	106.26	107.72	1,312,581	+0.77(+0.72%)
Mar 07, 2019	108.88	109.10	106.26	106.95	1,440,019	-1.94(-1.78%)
Mar 06, 2019	109.12	109.76	108.72	108.89	712,581	-0.12(-0.11%)
Mar 05, 2019	109.95	110.23	108.86	109.02	686,080	-0.90(-0.82%)
Mar 04, 2019	110.47	110.89	108.64	109.92	776,415	+0.08(+0.07%)