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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	84.01	84.74	81.75	82.59	1,237,264	-1.02(-1.22%)
Apr 12, 2024	86.14	86.22	82.81	83.61	1,523,527	-2.96(-3.42%)
Apr 11, 2024	87.00	87.60	85.56	86.57	1,958,294	+0.37(+0.43%)
Apr 10, 2024	85.25	86.39	85.23	86.20	1,509,505	-0.18(-0.21%)
Apr 09, 2024	85.86	86.44	85.25	86.38	950,130	+1.29(+1.52%)
Apr 08, 2024	83.84	85.12	83.30	85.09	1,832,866	+1.75(+2.10%)
Apr 05, 2024	83.44	83.64	82.73	83.34	838,580	-0.52(-0.62%)
Apr 04, 2024	86.00	86.27	83.69	83.86	1,106,621	-1.64(-1.92%)
Apr 03, 2024	84.35	85.82	84.35	85.50	1,694,270	+1.25(+1.48%)
Apr 02, 2024	86.16	86.19	83.71	84.25	1,653,945	-2.12(-2.45%)
Apr 01, 2024	86.27	86.72	85.25	86.37	1,580,223	+0.38(+0.44%)
Mar 28, 2024	86.00	85.86	84.96	85.99	10,232,892	+0.35(+0.41%)
Mar 27, 2024	82.26	85.68	81.65	85.64	3,319,347	+4.20(+5.16%)
Mar 26, 2024	82.28	82.28	80.92	81.44	1,956,143	-0.57(-0.70%)
Mar 25, 2024	81.50	82.96	81.46	82.01	2,060,166	-1.07(-1.29%)
Mar 22, 2024	83.51	83.96	82.46	83.08	2,383,320	-0.24(-0.29%)
Mar 21, 2024	84.09	84.36	82.83	83.32	1,559,577	-0.20(-0.24%)
Mar 20, 2024	83.08	83.90	82.63	83.52	1,921,157	+0.87(+1.05%)
Mar 19, 2024	84.10	84.29	81.38	82.65	2,392,145	-0.76(-0.91%)
Mar 18, 2024	82.11	84.08	81.66	83.41	2,694,551	+0.96(+1.16%)
Mar 15, 2024	80.50	82.92	80.40	82.46	3,269,192	+1.24(+1.53%)
Mar 14, 2024	81.60	82.34	80.61	81.21	1,548,390	-1.00(-1.21%)
Mar 13, 2024	81.11	82.43	80.87	82.21	1,550,579	+1.39(+1.72%)
Mar 12, 2024	80.95	81.28	80.39	80.81	1,990,424	+0.14(+0.17%)
Mar 11, 2024	78.27	80.98	78.27	80.67	1,873,733	+2.30(+2.93%)
Mar 08, 2024	78.42	79.41	78.17	78.37	1,566,669	-0.10(-0.13%)
Mar 07, 2024	77.51	79.16	76.96	78.47	1,635,364	+1.74(+2.27%)
Mar 06, 2024	76.92	79.37	75.95	76.73	1,756,489	+0.38(+0.50%)
Mar 05, 2024	75.31	76.76	75.21	76.35	2,465,643	+0.68(+0.89%)
Mar 04, 2024	75.20	75.94	75.20	75.68	2,626,694	+0.16(+0.21%)
Mar 01, 2024	74.64	75.73	74.43	75.52	1,915,013	+0.38(+0.50%)
Feb 29, 2024	73.65	75.65	73.47	75.14	5,927,563	+2.28(+3.13%)
Feb 28, 2024	73.51	73.69	72.59	72.86	2,585,338	-1.22(-1.65%)
Feb 27, 2024	77.24	77.38	73.66	74.09	3,578,729	-2.96(-3.84%)
Feb 26, 2024	79.75	79.75	77.01	77.04	3,287,893	-3.06(-3.81%)
Feb 23, 2024	78.65	80.63	78.50	80.10	2,605,395	+1.02(+1.28%)
Feb 22, 2024	76.41	79.11	75.89	79.08	4,793,340	+2.67(+3.49%)
Feb 21, 2024	74.14	78.37	73.25	76.41	8,794,542	-5.22(-6.40%)
Feb 20, 2024	81.76	81.85	80.69	81.64	2,666,861	+0.84(+1.03%)
Feb 16, 2024	80.51	81.18	80.20	80.80	1,689,830	+0.15(+0.19%)
Feb 15, 2024	79.37	80.76	79.37	80.65	1,769,822	+1.65(+2.09%)
Feb 14, 2024	80.45	81.23	78.77	79.00	1,636,932	-1.10(-1.38%)
Feb 13, 2024	78.90	80.14	78.58	80.11	3,278,931	+0.17(+0.21%)
Feb 12, 2024	79.49	80.98	79.40	79.94	2,017,813	+0.38(+0.48%)
Feb 09, 2024	79.62	79.91	78.34	79.56	3,167,656	-0.57(-0.71%)
Feb 08, 2024	82.11	82.37	80.10	80.13	1,461,321	-1.82(-2.22%)
Feb 07, 2024	80.55	82.55	80.35	81.95	1,546,458	+1.56(+1.94%)
Feb 06, 2024	79.82	81.40	79.79	80.39	1,282,967	+0.59(+0.74%)
Feb 05, 2024	79.81	80.53	79.28	79.80	2,074,709	-1.08(-1.34%)
Feb 02, 2024	81.14	81.77	80.33	80.88	2,423,271	-0.91(-1.11%)