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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	105.86	105.86	103.19	103.20	1,096,027	-2.27(-2.15%)
May 30, 2018	105.19	105.78	104.88	105.47	831,731	+0.59(+0.56%)
May 29, 2018	105.54	106.04	104.61	104.88	843,717	-1.08(-1.02%)
May 25, 2018		105.96	105.96	105.96	0	+0.36(+0.34%)
May 24, 2018	105.80	105.92	104.53	105.59	702,812	-0.16(-0.15%)
May 23, 2018	105.71	106.19	104.93	105.75	1,063,279	+0.15(+0.14%)
May 22, 2018	106.15	106.46	105.36	105.60	962,724	-0.05(-0.05%)
May 21, 2018	107.53	107.53	105.42	105.65	800,365	-1.12(-1.05%)
May 18, 2018	105.91	108.47	105.86	106.78	2,811,345	+1.09(+1.03%)
May 17, 2018	105.16	106.27	104.72	105.69	1,227,163	+0.85(+0.81%)
May 16, 2018	104.46	105.63	104.10	104.83	1,285,158	+0.09(+0.09%)
May 15, 2018	106.39	106.44	104.25	104.74	1,331,240	-1.99(-1.86%)
May 14, 2018	105.96	107.58	105.36	106.73	2,123,324	-1.12(-1.03%)
May 11, 2018	108.14	108.69	107.60	107.84	1,028,327	+0.15(+0.14%)
May 10, 2018	110.73	110.73	107.15	107.69	1,321,837	-2.49(-2.26%)
May 09, 2018	107.41	110.83	106.52	110.18	1,685,751	+3.30(+3.08%)
May 08, 2018	107.24	109.59	105.92	106.89	2,884,809	-0.34(-0.32%)
May 07, 2018	115.72	115.77	106.54	107.22	3,842,055	-12.90(-10.74%)
May 04, 2018	117.89	120.91	117.89	120.12	494,250	+1.75(+1.48%)
May 03, 2018	118.14	119.09	117.73	118.37	409,882	-0.02(-0.01%)
May 02, 2018	119.74	120.31	117.97	118.39	403,229	-1.66(-1.38%)
May 01, 2018	118.73	120.04	117.84	120.04	399,569	+0.68(+0.57%)
Apr 30, 2018	120.80	121.27	119.25	119.37	385,623	-1.31(-1.09%)
Apr 27, 2018	119.92	120.96	119.46	120.68	398,538	+0.64(+0.54%)
Apr 26, 2018	118.83	120.46	117.84	120.03	397,154	+1.52(+1.28%)
Apr 25, 2018	116.51	118.90	115.73	118.51	578,633	+1.62(+1.39%)
Apr 24, 2018	119.41	119.50	116.44	116.89	490,114	-2.27(-1.90%)
Apr 23, 2018	119.58	119.92	118.56	119.16	456,419	-0.50(-0.42%)
Apr 20, 2018	119.98	120.38	118.41	119.66	1,126,403	-0.03(-0.02%)
Apr 19, 2018	120.37	120.80	118.50	119.68	523,913	-1.19(-0.99%)
Apr 18, 2018	120.23	121.24	119.82	120.87	556,591	+0.81(+0.68%)
Apr 17, 2018	119.25	120.24	119.00	120.06	479,661	+1.37(+1.15%)
Apr 16, 2018	117.09	118.75	116.39	118.69	410,093	+2.35(+2.02%)
Apr 13, 2018	116.50	116.79	115.63	116.34	666,052	+0.29(+0.25%)
Apr 12, 2018	115.78	116.36	115.40	116.06	937,304	+0.74(+0.64%)
Apr 11, 2018	115.02	115.77	114.57	115.31	362,801	-0.48(-0.42%)
Apr 10, 2018	115.65	116.76	114.45	115.79	358,390	+0.98(+0.85%)
Apr 09, 2018	114.85	116.10	114.04	114.81	372,308	+0.46(+0.40%)
Apr 06, 2018	116.06	116.84	113.68	114.36	324,363	-2.49(-2.13%)
Apr 05, 2018	116.39	117.38	115.96	116.85	302,329	+1.06(+0.92%)
Apr 04, 2018	113.40	115.89	112.91	115.78	306,232	+1.42(+1.24%)
Apr 03, 2018	113.51	114.82	112.95	114.36	426,184	+1.05(+0.92%)
Apr 02, 2018	115.62	115.73	112.52	113.32	471,802	-2.38(-2.05%)
Mar 29, 2018		115.69	115.69	115.69	0	+1.56(+1.37%)
Mar 28, 2018	114.68	115.55	113.97	114.13	357,844	-0.29(-0.25%)
Mar 27, 2018	114.83	116.61	114.12	114.42	457,211	-0.35(-0.30%)
Mar 26, 2018	112.90	115.04	112.90	114.76	491,233	+2.71(+2.42%)
Mar 23, 2018	112.39	114.18	111.96	112.05	648,784	+0.03(+0.03%)
Mar 22, 2018	113.87	114.21	111.99	112.02	496,305	-2.38(-2.08%)
Mar 21, 2018	114.21	115.59	113.80	114.39	469,703	+0.39(+0.34%)
Mar 20, 2018	116.02	116.02	113.70	114.01	578,239	-1.87(-1.61%)
Mar 19, 2018	116.02	117.02	115.22	115.88	425,689	-0.76(-0.65%)
Mar 16, 2018	115.70	116.92	114.67	116.63	995,860	-0.24(-0.21%)
Mar 15, 2018	116.99	117.74	116.71	116.88	415,814	-0.22(-0.19%)
Mar 14, 2018	119.09	119.11	116.92	117.09	402,128	-1.68(-1.42%)
Mar 13, 2018	120.22	120.61	118.36	118.78	306,952	-0.64(-0.54%)
Mar 12, 2018	118.56	120.05	118.56	119.41	974,538	+0.88(+0.74%)
Mar 09, 2018	117.67	118.73	117.19	118.54	722,964	+1.69(+1.45%)
Mar 08, 2018	117.56	117.72	115.95	116.85	833,860	-0.27(-0.23%)
Mar 07, 2018		117.80		117.12	627,390	-0.26(-0.22%)
Mar 06, 2018	117.25	117.92	116.72	117.38	1,104,863	+0.89(+0.76%)
Mar 05, 2018	115.45	117.08	115.21	116.49	1,122,872	+0.61(+0.53%)
Mar 02, 2018	115.89	116.45	115.05	115.88	757,032	-0.45(-0.39%)