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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	74.87	75.32	73.87	74.19	2,524,836	-0.88(-1.18%)
May 30, 2023	75.55	75.93	73.95	75.07	2,590,208	-0.05(-0.06%)
May 26, 2023	75.58	75.69	73.75	75.12	1,778,078	+0.00(+0.00%)
May 25, 2023	76.35	76.87	74.91	75.12	2,779,011	-1.99(-2.58%)
May 24, 2023	79.37	80.00	77.08	77.11	1,483,910	-2.59(-3.25%)
May 23, 2023	79.84	80.85	79.62	79.70	1,643,016	-0.36(-0.44%)
May 22, 2023	80.52	81.03	79.77	80.06	1,229,723	-0.27(-0.33%)
May 19, 2023	81.38	82.00	80.22	80.33	2,078,416	-0.47(-0.58%)
May 18, 2023	79.17	81.45	79.03	80.80	1,995,555	+1.82(+2.31%)
May 17, 2023	78.17	79.02	77.77	78.97	2,889,494	+1.10(+1.42%)
May 16, 2023	80.45	80.74	77.85	77.87	2,655,097	-3.11(-3.84%)
May 15, 2023	79.67	81.12	79.11	80.98	1,969,653	+1.15(+1.44%)
May 12, 2023	81.78	81.78	78.98	79.83	3,187,575	-2.11(-2.58%)
May 11, 2023	82.89	83.20	81.66	81.94	2,134,215	-1.33(-1.60%)
May 10, 2023	86.74	86.96	82.91	83.27	3,347,121	-3.42(-3.94%)
May 09, 2023	89.61	90.21	83.70	86.69	4,597,428	-6.56(-7.03%)
May 08, 2023	92.63	93.58	92.37	93.25	1,461,585	+0.66(+0.72%)
May 05, 2023	91.77	92.87	91.77	92.58	1,487,923	+1.32(+1.44%)
May 04, 2023	90.67	91.57	90.18	91.27	1,250,360	+0.78(+0.86%)
May 03, 2023	92.81	92.88	90.26	90.49	1,455,015	-1.80(-1.96%)
May 02, 2023	92.24	92.76	90.50	92.30	1,115,117	-0.55(-0.59%)
May 01, 2023	92.87	93.46	92.38	92.84	1,060,907	-0.23(-0.25%)
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	85.78	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%)