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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	78.74	78.85	76.83	78.26	1,706,789	+0.00(+0.00%)
May 25, 2023	79.54	80.08	78.04	78.26	2,667,591	-2.07(-2.58%)
May 24, 2023	82.69	83.34	80.30	80.33	1,424,415	-2.70(-3.25%)
May 23, 2023	83.18	84.23	82.95	83.03	1,577,142	-0.37(-0.44%)
May 22, 2023	83.88	84.41	83.10	83.40	1,180,419	-0.28(-0.33%)
May 19, 2023	84.78	85.43	83.57	83.68	1,995,085	-0.49(-0.58%)
May 18, 2023	82.48	84.85	82.33	84.17	1,915,546	+1.90(+2.31%)
May 17, 2023	81.44	82.32	81.02	82.27	2,773,644	+1.15(+1.42%)
May 16, 2023	83.81	84.11	81.10	81.12	2,548,645	-3.24(-3.84%)
May 15, 2023	83.00	84.51	82.41	84.36	1,890,883	+1.20(+1.44%)
May 12, 2023	85.20	85.20	82.28	83.16	3,059,774	-2.20(-2.58%)
May 11, 2023	86.35	86.67	85.07	85.36	2,048,647	-1.39(-1.60%)
May 10, 2023	90.36	90.59	86.37	86.75	3,212,923	-3.56(-3.94%)
May 09, 2023	93.35	93.98	87.20	90.31	4,413,101	-6.83(-7.03%)
May 08, 2023	96.50	97.49	96.23	97.14	1,402,985	+0.69(+0.72%)
May 05, 2023	95.60	96.75	95.60	96.45	1,428,267	+1.37(+1.44%)
May 04, 2023	94.46	95.39	93.95	95.08	1,200,229	+0.81(+0.86%)
May 03, 2023	96.69	96.76	94.03	94.27	1,396,679	-1.88(-1.96%)
May 02, 2023	96.09	96.63	94.28	96.15	1,070,408	-0.57(-0.59%)
May 01, 2023	96.75	97.36	96.24	96.72	1,018,372	-0.24(-0.25%)
Apr 28, 2023	95.00	97.44	94.83	96.96	1,764,372	+1.76(+1.85%)
Apr 27, 2023	95.06	95.64	93.53	95.20	2,077,462	+0.82(+0.87%)
Apr 26, 2023	94.80	95.71	94.28	94.38	1,401,846	-1.15(-1.20%)
Apr 25, 2023	96.51	97.00	95.13	95.53	1,057,875	-1.53(-1.58%)
Apr 24, 2023	96.54	97.10	96.31	97.06	1,848,100	+0.68(+0.71%)
Apr 21, 2023	95.82	96.46	94.95	96.38	1,383,262	+0.96(+1.01%)
Apr 20, 2023	96.43	96.54	95.18	95.42	2,158,073	-1.12(-1.16%)
Apr 19, 2023	95.91	96.86	95.50	96.54	1,109,989	+0.49(+0.51%)
Apr 18, 2023	96.84	97.13	95.99	96.05	1,545,820	-0.29(-0.30%)
Apr 17, 2023	95.20	96.52	94.62	96.34	1,294,971	+1.68(+1.77%)
Apr 14, 2023	94.89	95.82	94.05	94.66	1,176,461	-0.35(-0.37%)
Apr 13, 2023	92.96	95.38	92.92	95.01	1,299,278	+2.46(+2.66%)
Apr 12, 2023	93.77	93.91	92.37	92.55	1,051,421	-0.28(-0.30%)
Apr 11, 2023	92.41	93.09	92.00	92.83	1,057,839	+0.76(+0.83%)
Apr 10, 2023	90.88	92.33	90.64	92.07	1,137,659	+0.62(+0.68%)
Apr 06, 2023	90.11	91.62	89.85	91.45	1,470,930	+1.13(+1.25%)
Apr 05, 2023	89.54	90.37	89.36	90.32	1,448,161	+0.24(+0.27%)
Apr 04, 2023	90.41	90.90	89.68	90.08	1,423,048	-0.52(-0.57%)
Apr 03, 2023	91.91	92.48	90.55	90.60	1,744,864	-1.36(-1.48%)
Mar 31, 2023	91.09	92.16	91.03	91.96	1,447,610	+1.44(+1.59%)
Mar 30, 2023	90.41	91.04	90.06	90.52	1,238,385	+1.11(+1.24%)
Mar 29, 2023	90.09	90.36	89.19	89.41	1,555,490	+0.33(+0.37%)
Mar 28, 2023	89.79	89.80	88.16	89.08	1,630,764	-0.54(-0.60%)
Mar 27, 2023	85.66	90.00	85.00	89.62	2,533,957	+5.35(+6.35%)
Mar 24, 2023	83.29	84.44	82.25	84.27	1,378,261	+0.76(+0.91%)
Mar 23, 2023	82.23	83.69	82.13	83.51	1,964,324	+1.29(+1.57%)
Mar 22, 2023	83.57	84.44	81.97	82.22	2,199,504	-1.61(-1.93%)
Mar 21, 2023	84.02	84.13	82.65	83.83	1,823,076	+0.77(+0.93%)
Mar 20, 2023	82.54	83.72	82.46	83.06	2,561,781	+1.11(+1.35%)
Mar 17, 2023	82.63	82.63	81.15	81.95	4,782,029	-0.94(-1.13%)
Mar 16, 2023	81.45	83.39	81.12	82.89	1,771,133	+0.98(+1.20%)
Mar 15, 2023	82.11	82.11	80.73	81.91	1,825,401	-1.48(-1.77%)
Mar 14, 2023	84.33	84.97	82.27	83.39	3,197,709	+0.61(+0.74%)
Mar 13, 2023	83.18	84.14	82.23	82.77	1,519,830	-1.04(-1.24%)
Mar 10, 2023	85.55	85.66	82.97	83.81	1,604,521	-1.42(-1.66%)
Mar 09, 2023	87.04	87.61	84.75	85.23	1,559,965	-1.90(-2.18%)
Mar 08, 2023	88.44	88.76	87.01	87.13	1,985,717	-1.07(-1.21%)
Mar 07, 2023	90.33	90.60	87.01	88.20	2,235,606	-2.70(-2.97%)
Mar 06, 2023	92.86	93.25	90.87	90.90	1,251,344	-1.96(-2.11%)
Mar 03, 2023	92.32	93.20	91.44	92.87	1,429,771	+0.75(+0.82%)
Mar 02, 2023	90.21	92.25	89.32	92.11	2,702,087	+1.37(+1.51%)