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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	91.19	93.53	91.03	93.07	1,838,066	+1.69(+1.85%)
Apr 27, 2023	91.25	91.81	89.78	91.38	2,164,234	+0.79(+0.87%)
Apr 26, 2023	91.00	91.87	90.50	90.60	1,460,398	-1.10(-1.20%)
Apr 25, 2023	92.64	93.11	91.32	91.70	1,102,060	-1.47(-1.58%)
Apr 24, 2023	92.67	93.21	92.45	93.17	1,925,291	+0.65(+0.71%)
Apr 21, 2023	91.98	92.59	91.14	92.52	1,441,038	+0.92(+1.01%)
Apr 20, 2023	92.56	92.67	91.36	91.59	2,248,212	-1.08(-1.16%)
Apr 19, 2023	92.06	92.98	91.67	92.67	1,156,351	+0.47(+0.51%)
Apr 18, 2023	92.96	93.24	92.14	92.20	1,610,386	-0.28(-0.30%)
Apr 17, 2023	91.38	92.65	90.82	92.48	1,349,059	+1.61(+1.77%)
Apr 14, 2023	91.09	91.98	90.27	90.86	1,225,599	-0.34(-0.37%)
Apr 13, 2023	89.23	91.56	89.19	91.20	1,353,546	+2.36(+2.66%)
Apr 12, 2023	90.01	90.14	88.67	88.84	1,095,337	-0.27(-0.30%)
Apr 11, 2023	88.70	89.36	88.31	89.11	1,102,023	+0.73(+0.83%)
Apr 10, 2023	87.24	88.62	87.01	88.38	1,185,177	+0.60(+0.68%)
Apr 06, 2023	86.50	87.95	86.25	87.78	1,532,368	+1.08(+1.25%)
Apr 05, 2023	85.95	86.75	85.81	86.70	1,508,648	+0.23(+0.27%)
Apr 04, 2023	86.79	87.26	86.08	86.47	1,482,486	-0.50(-0.57%)
Apr 03, 2023	88.22	88.77	86.92	86.97	1,817,743	-1.31(-1.48%)
Mar 31, 2023	87.44	88.47	87.38	88.27	1,508,074	+1.38(+1.59%)
Mar 30, 2023	86.79	87.39	86.44	86.89	1,290,110	+1.07(+1.24%)
Mar 29, 2023	86.48	86.74	85.61	85.83	1,620,460	+0.32(+0.37%)
Mar 28, 2023	86.19	86.20	84.63	85.51	1,698,878	-0.52(-0.60%)
Mar 27, 2023	82.23	86.39	81.59	86.03	2,639,796	+5.14(+6.35%)
Mar 24, 2023	79.95	81.05	78.95	80.89	1,435,828	+0.73(+0.91%)
Mar 23, 2023	78.93	80.33	78.84	80.16	2,046,370	+1.24(+1.57%)
Mar 22, 2023	80.22	81.05	78.69	78.92	2,291,373	-1.55(-1.93%)
Mar 21, 2023	80.65	80.75	79.33	80.47	1,899,222	+0.74(+0.93%)
Mar 20, 2023	79.23	80.36	79.15	79.73	2,668,782	+1.06(+1.35%)
Mar 17, 2023	79.31	79.31	77.90	78.67	4,981,766	-0.90(-1.13%)
Mar 16, 2023	78.18	80.05	77.87	79.57	1,845,110	+0.94(+1.20%)
Mar 15, 2023	78.82	78.82	77.50	78.63	1,901,645	-1.42(-1.77%)
Mar 14, 2023	80.95	81.57	78.97	80.05	3,331,272	+0.59(+0.74%)
Mar 13, 2023	79.85	80.76	78.93	79.46	1,583,311	-1.00(-1.24%)
Mar 10, 2023	82.12	82.22	79.65	80.45	1,671,540	-1.36(-1.66%)
Mar 09, 2023	83.55	84.09	81.35	81.81	1,625,122	-1.83(-2.18%)
Mar 08, 2023	84.89	85.20	83.52	83.64	2,068,657	-1.03(-1.21%)
Mar 07, 2023	86.71	86.97	83.52	84.66	2,328,984	-2.59(-2.97%)
Mar 06, 2023	89.13	89.51	87.23	87.26	1,303,611	-1.88(-2.11%)
Mar 03, 2023	88.62	89.47	87.77	89.14	1,489,490	+0.72(+0.82%)
Mar 02, 2023	86.59	88.55	85.74	88.42	2,814,948	+1.31(+1.51%)
Mar 01, 2023	88.29	88.62	86.89	87.11	2,091,244	-1.48(-1.67%)
Feb 28, 2023	89.45	89.69	88.12	88.59	3,652,921	-1.26(-1.41%)
Feb 27, 2023	90.25	90.91	89.65	89.85	1,262,977	+0.69(+0.78%)
Feb 24, 2023	88.63	89.71	88.63	89.16	1,859,209	-1.00(-1.11%)
Feb 23, 2023	90.65	91.50	88.50	90.16	2,070,100	-0.48(-0.53%)
Feb 22, 2023	89.53	91.34	89.37	90.64	1,405,388	+1.54(+1.73%)
Feb 21, 2023	91.33	91.87	88.58	89.10	2,809,142	-2.62(-2.86%)
Feb 17, 2023	91.34	92.02	90.72	91.73	1,269,808	+0.43(+0.47%)
Feb 16, 2023	90.41	92.58	90.41	91.30	1,691,256	-0.76(-0.83%)
Feb 15, 2023	90.53	92.32	90.09	92.06	2,734,159	+0.78(+0.85%)
Feb 14, 2023	91.73	93.88	91.23	91.28	3,184,146	-0.23(-0.25%)
Feb 13, 2023	90.30	91.58	89.98	91.51	3,025,616	+1.38(+1.53%)
Feb 10, 2023	87.32	91.00	87.32	90.13	5,773,198	+3.29(+3.79%)
Feb 09, 2023	98.88	100.46	85.10	86.84	13,221,996	-20.04(-18.75%)
Feb 08, 2023	106.65	108.08	106.37	106.88	1,867,701	-0.49(-0.46%)
Feb 07, 2023	107.22	108.00	105.51	107.37	1,322,153	+0.19(+0.18%)
Feb 06, 2023	106.85	107.59	106.43	107.18	1,116,797	-0.54(-0.50%)
Feb 03, 2023	109.71	109.89	107.42	107.72	1,404,818	-3.20(-2.89%)
Feb 02, 2023	108.20	111.17	107.33	110.93	2,334,552	+3.03(+2.81%)