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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2025	76.82	77.34	75.56	75.72	2,021,429	-1.35(-1.75%)
May 21, 2025	77.41	78.66	76.81	77.07	1,985,110	-0.81(-1.04%)
May 20, 2025	77.33	78.35	76.65	77.88	1,533,749	+0.54(+0.70%)
May 19, 2025	77.22	77.83	77.03	77.34	1,064,741	-0.38(-0.49%)
May 16, 2025	76.36	77.75	76.18	77.72	1,384,472	+1.59(+2.09%)
May 15, 2025	74.81	76.26	74.60	76.13	1,484,137	+1.50(+2.01%)
May 14, 2025	76.27	76.48	74.61	74.63	2,098,751	-1.87(-2.44%)
May 13, 2025	76.50	76.63	75.33	76.50	1,918,396	+0.15(+0.20%)
May 12, 2025	75.95	77.28	75.80	76.35	1,891,737	+2.92(+3.98%)
May 09, 2025	73.94	74.42	73.37	73.43	1,856,135	-0.65(-0.88%)
May 08, 2025	74.70	75.77	73.94	74.08	2,448,015	+0.49(+0.67%)
May 07, 2025	77.59	79.84	73.48	73.59	3,863,736	-5.61(-7.08%)
May 06, 2025	79.05	79.37	78.26	79.20	1,735,468	+0.05(+0.06%)
May 05, 2025	78.89	79.57	78.64	79.15	1,143,946	+0.09(+0.11%)
May 02, 2025	78.92	79.49	78.21	79.06	1,129,432	+1.21(+1.55%)
May 01, 2025	77.61	78.41	77.15	77.85	1,728,595	-0.61(-0.78%)
Apr 30, 2025	76.76	78.55	76.48	78.46	1,829,776	+0.91(+1.17%)
Apr 29, 2025	76.55	77.64	76.39	77.55	1,182,153	+1.26(+1.65%)
Apr 28, 2025	76.40	76.92	75.56	76.29	1,015,891	+0.05(+0.07%)
Apr 25, 2025	76.00	76.73	75.27	76.24	1,349,672	-0.40(-0.52%)
Apr 24, 2025	76.00	76.94	75.37	76.64	994,493	+0.78(+1.03%)
Apr 23, 2025	75.78	77.06	75.31	75.86	2,030,046	+1.22(+1.63%)
Apr 22, 2025	73.51	74.89	73.42	74.64	1,165,335	+1.93(+2.65%)
Apr 21, 2025	72.88	72.88	71.81	72.71	1,574,642	+0.21(+0.29%)
Apr 17, 2025	71.58	74.00	71.34	72.50	3,005,265	+1.44(+2.03%)
Apr 16, 2025	72.59	72.84	70.77	71.06	1,980,377	-1.43(-1.97%)
Apr 15, 2025	73.14	73.42	72.31	72.49	1,076,251	-0.99(-1.35%)
Apr 14, 2025	73.77	73.85	72.49	73.48	2,013,515	+0.31(+0.42%)
Apr 11, 2025	70.94	73.38	70.14	73.17	2,125,071	+1.79(+2.51%)
Apr 10, 2025	72.28	72.56	69.46	71.38	2,548,836	-1.59(-2.18%)
Apr 09, 2025	66.31	73.43	66.03	72.97	4,084,292	+6.12(+9.15%)
Apr 08, 2025	71.69	72.74	65.85	66.85	3,285,770	-3.86(-5.46%)
Apr 07, 2025	72.08	73.81	69.53	70.71	3,088,759	-2.41(-3.30%)
Apr 04, 2025	75.09	75.84	72.82	73.12	2,726,552	-3.33(-4.36%)
Apr 03, 2025	77.47	78.04	75.90	76.45	2,195,743	-2.17(-2.76%)
Apr 02, 2025	76.95	78.72	76.49	78.62	1,787,232	+1.19(+1.54%)
Apr 01, 2025	77.57	77.81	76.53	77.43	1,003,833	-0.18(-0.23%)
Mar 31, 2025	76.38	78.07	75.73	77.61	1,612,229	+1.13(+1.48%)
Mar 28, 2025	78.18	78.49	76.38	76.48	930,290	-1.70(-2.17%)
Mar 27, 2025	77.69	78.44	77.42	78.18	964,551	+0.52(+0.67%)
Mar 26, 2025	77.18	77.79	76.73	77.66	2,156,684	+0.74(+0.96%)
Mar 25, 2025	77.60	78.21	76.60	76.92	1,441,372	-0.61(-0.79%)
Mar 24, 2025	78.39	78.72	77.05	77.53	2,224,430	-0.31(-0.40%)
Mar 21, 2025	78.86	79.63	77.28	77.84	3,934,307	-1.50(-1.89%)
Mar 20, 2025	79.68	80.24	79.13	79.34	1,539,679	-0.81(-1.01%)
Mar 19, 2025	80.21	80.49	79.55	80.15	1,359,487	-0.26(-0.32%)
Mar 18, 2025	81.75	81.82	80.33	80.40	1,675,313	-1.22(-1.50%)
Mar 17, 2025	79.55	81.72	79.09	81.63	1,335,526	+2.38(+3.00%)
Mar 14, 2025	79.24	79.70	78.86	79.25	2,039,592	+0.48(+0.61%)
Mar 13, 2025	78.98	79.54	78.57	78.77	1,802,275	-0.38(-0.48%)
Mar 12, 2025	79.10	79.91	78.75	79.15	2,989,878	-0.33(-0.41%)
Mar 11, 2025	79.88	80.01	79.27	79.48	2,966,805	-0.45(-0.56%)
Mar 10, 2025	81.82	82.66	79.73	79.93	1,739,263	-2.18(-2.65%)
Mar 07, 2025	81.36	82.88	81.09	82.11	1,856,546	+0.46(+0.56%)
Mar 06, 2025	81.33	82.03	80.55	81.65	1,860,069	+0.81(+1.00%)
Mar 05, 2025	79.88	81.06	79.57	80.84	1,613,731	+1.45(+1.83%)
Mar 04, 2025	80.49	80.53	79.23	79.39	3,228,795	-1.12(-1.40%)