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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	122.68	123.83	121.06	123.30	1,505,524	-0.74(-0.59%)
May 27, 2022	122.80	124.07	122.33	124.04	1,018,322	+1.83(+1.50%)
May 26, 2022	122.27	123.50	121.63	122.21	626,394	+1.22(+1.01%)
May 25, 2022	120.06	121.53	119.81	120.99	620,950	+1.07(+0.89%)
May 24, 2022	120.07	120.20	117.48	119.92	901,477	-0.53(-0.44%)
May 23, 2022	121.77	121.77	118.94	120.45	832,897	+0.17(+0.14%)
May 20, 2022	121.12	121.65	117.36	120.28	885,925	-0.07(-0.06%)
May 19, 2022	117.79	121.77	117.56	120.36	1,133,495	+1.92(+1.62%)
May 18, 2022	119.70	120.68	118.08	118.43	1,518,074	-2.69(-2.22%)
May 17, 2022	121.56	121.56	117.70	121.12	1,636,751	+1.74(+1.46%)
May 16, 2022	122.47	123.12	118.39	119.38	1,249,269	-3.92(-3.18%)
May 13, 2022	120.63	123.53	120.63	123.30	2,215,943	+3.39(+2.82%)
May 12, 2022	118.78	121.04	117.80	119.91	2,926,708	+0.49(+0.41%)
May 11, 2022	116.45	122.41	116.45	119.41	3,177,080	+2.33(+1.99%)
May 10, 2022	115.75	120.77	112.92	117.08	3,108,552	+5.61(+5.03%)
May 09, 2022	112.17	113.68	111.09	111.47	2,009,742	-2.48(-2.18%)
May 06, 2022	114.02	114.51	111.67	113.96	1,530,430	-0.56(-0.49%)
May 05, 2022	116.20	117.72	113.56	114.52	1,071,800	-3.49(-2.96%)
May 04, 2022	113.99	118.22	113.74	118.00	1,015,970	+4.28(+3.77%)
May 03, 2022	114.27	115.60	113.21	113.72	930,228	+0.31(+0.27%)
May 02, 2022	113.52	114.66	111.77	113.42	1,374,152	+0.25(+0.22%)
Apr 29, 2022	116.75	117.44	112.79	113.16	902,843	-3.61(-3.09%)
Apr 28, 2022	115.68	117.30	114.01	116.77	1,479,746	+1.79(+1.56%)
Apr 27, 2022	112.56	116.40	112.56	114.98	1,625,113	+3.20(+2.86%)
Apr 26, 2022	115.25	115.73	111.61	111.78	1,410,748	-3.03(-2.64%)
Apr 25, 2022	115.93	115.93	112.58	114.81	1,273,730	-1.44(-1.24%)
Apr 22, 2022	115.74	117.33	115.74	116.25	2,055,361	-0.22(-0.19%)
Apr 21, 2022	118.34	119.18	116.25	116.47	1,583,812	-0.28(-0.24%)
Apr 20, 2022	116.11	117.53	116.10	116.75	1,196,177	+0.57(+0.49%)
Apr 19, 2022	114.66	117.14	114.23	116.19	1,403,798	+1.69(+1.48%)
Apr 18, 2022	116.72	117.27	114.11	114.50	1,438,726	-2.52(-2.15%)
Apr 14, 2022	119.78	120.35	116.77	117.02	1,870,995	-2.02(-1.70%)
Apr 13, 2022	115.90	119.25	115.84	119.04	1,296,834	+2.96(+2.55%)
Apr 12, 2022	117.58	118.27	115.64	116.08	914,082	-1.16(-0.99%)
Apr 11, 2022	115.41	118.84	115.33	117.24	1,944,410	+1.31(+1.13%)
Apr 08, 2022	117.43	118.39	114.35	115.93	2,676,393	-1.52(-1.29%)
Apr 07, 2022	116.03	118.47	114.35	117.45	2,619,148	+0.37(+0.32%)
Apr 06, 2022	119.63	120.17	115.88	117.08	2,916,318	-3.64(-3.01%)
Apr 05, 2022	121.34	122.71	120.60	120.72	958,723	-1.34(-1.10%)
Apr 04, 2022	125.52	125.54	121.84	122.06	1,102,662	-3.26(-2.60%)
Apr 01, 2022	123.23	125.52	122.79	125.32	1,349,062	+2.80(+2.28%)
Mar 31, 2022	122.31	123.56	121.48	122.52	1,507,672	+0.11(+0.09%)
Mar 30, 2022	124.70	125.01	121.71	122.41	762,560	-2.75(-2.20%)
Mar 29, 2022	122.80	125.45	122.71	125.16	1,222,030	+3.55(+2.91%)
Mar 28, 2022	120.92	121.72	118.42	121.62	1,593,146	+0.80(+0.66%)
Mar 25, 2022	119.56	120.84	118.66	120.81	1,363,654	+1.42(+1.19%)
Mar 24, 2022	116.20	119.64	115.45	119.39	1,686,187	+2.46(+2.11%)
Mar 23, 2022	117.99	118.53	116.25	116.93	918,665	-1.33(-1.12%)
Mar 22, 2022	117.93	119.21	117.34	118.26	1,773,790	+0.92(+0.78%)
Mar 21, 2022	119.55	120.03	116.28	117.34	1,626,193	-2.37(-1.98%)
Mar 18, 2022	117.25	120.25	116.97	119.71	2,841,864	+2.38(+2.03%)
Mar 17, 2022	114.77	118.55	114.07	117.33	1,513,659	+1.47(+1.26%)
Mar 16, 2022	112.95	116.25	112.37	115.87	1,878,681	+4.17(+3.74%)
Mar 15, 2022	108.20	112.04	108.20	111.69	1,735,780	+3.68(+3.41%)
Mar 14, 2022	110.76	111.61	107.76	108.01	1,989,778	-1.51(-1.38%)
Mar 11, 2022	113.04	114.45	109.45	109.53	1,436,354	-2.86(-2.55%)
Mar 10, 2022	110.65	112.58	109.45	112.39	1,687,405	+0.38(+0.34%)
Mar 09, 2022	113.16	113.97	110.53	112.01	2,435,181	+1.03(+0.93%)
Mar 08, 2022	108.01	111.90	105.13	110.98	3,259,050	+3.31(+3.07%)
Mar 07, 2022	113.94	114.19	107.40	107.67	2,834,057	-6.82(-5.96%)
Mar 04, 2022	116.10	117.07	114.42	114.49	1,851,690	-3.27(-2.78%)
Mar 03, 2022	121.32	121.61	115.35	117.77	1,420,828	-2.49(-2.07%)
Mar 02, 2022	120.85	121.32	118.56	120.26	1,644,866	+1.21(+1.02%)