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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	68.00	69.37	67.96	68.33	2,534,031	+0.63(+0.93%)
Aug 30, 2023	66.96	68.21	66.77	67.70	1,628,454	+0.83(+1.25%)
Aug 29, 2023	64.76	66.92	64.71	66.87	1,795,447	+2.45(+3.81%)
Aug 28, 2023	64.59	64.94	64.02	64.41	1,030,752	+0.36(+0.56%)
Aug 25, 2023	63.88	64.61	63.47	64.06	1,283,630	+0.63(+0.99%)
Aug 24, 2023	64.21	65.28	62.67	63.43	1,519,201	-1.77(-2.71%)
Aug 23, 2023	64.96	66.06	64.95	65.19	2,236,761	+0.21(+0.33%)
Aug 22, 2023	63.12	65.07	63.09	64.98	3,131,950	+2.35(+3.75%)
Aug 21, 2023	61.77	62.75	61.44	62.63	1,783,293	+0.85(+1.38%)
Aug 18, 2023	60.57	61.80	60.24	61.78	2,484,351	+0.84(+1.38%)
Aug 17, 2023	61.71	61.91	60.90	60.93	1,925,912	-0.50(-0.82%)
Aug 16, 2023	62.29	62.45	61.40	61.44	2,253,555	-1.20(-1.92%)
Aug 15, 2023	62.15	62.96	61.97	62.64	3,123,246	-0.38(-0.60%)
Aug 14, 2023	61.80	63.04	61.72	63.02	2,457,917	+0.68(+1.09%)
Aug 11, 2023	61.13	62.44	61.12	62.34	2,579,329	+0.98(+1.60%)
Aug 10, 2023	61.76	63.02	61.33	61.36	2,916,507	-0.50(-0.82%)
Aug 09, 2023	62.70	63.08	60.91	61.86	6,288,425	-0.97(-1.54%)
Aug 08, 2023	60.79	65.50	60.41	62.83	11,444,575	-15.09(-19.37%)
Aug 07, 2023	77.67	78.21	77.30	77.93	2,733,495	-0.16(-0.20%)
Aug 04, 2023	78.00	79.30	78.00	78.08	1,739,271	+0.33(+0.42%)
Aug 03, 2023	79.67	79.91	77.74	77.75	2,257,390	-2.11(-2.65%)
Aug 02, 2023	80.85	80.85	79.71	79.87	1,501,766	-1.92(-2.35%)
Aug 01, 2023	81.75	82.22	81.15	81.79	1,349,187	-0.28(-0.34%)
Jul 31, 2023	83.41	84.05	81.34	82.07	5,026,867	-0.66(-0.80%)
Jul 28, 2023	82.84	83.27	82.11	82.73	2,356,209	+1.10(+1.34%)
Jul 27, 2023	84.68	85.11	81.31	81.63	1,865,212	-2.82(-3.34%)
Jul 26, 2023	84.53	86.03	83.92	84.45	2,098,014	+0.05(+0.06%)
Jul 25, 2023	82.73	84.94	82.25	84.41	3,265,179	+1.99(+2.41%)
Jul 24, 2023	81.69	82.90	81.48	82.42	2,956,421	+0.94(+1.15%)
Jul 21, 2023	80.44	81.88	78.91	81.48	2,206,844	+0.55(+0.68%)
Jul 20, 2023	81.27	81.44	80.12	80.92	3,136,002	-0.62(-0.76%)
Jul 19, 2023	80.55	81.83	80.38	81.54	2,800,782	+1.71(+2.14%)
Jul 18, 2023	77.03	79.88	77.01	79.84	2,251,779	+2.75(+3.56%)
Jul 17, 2023	78.09	78.09	76.27	77.09	2,198,614	-0.60(-0.77%)
Jul 14, 2023	78.80	79.28	76.86	77.69	2,286,457	-0.93(-1.18%)
Jul 13, 2023	79.07	79.59	78.18	78.62	2,389,192	-0.55(-0.70%)
Jul 12, 2023	79.03	79.80	78.93	79.18	2,598,126	+1.15(+1.48%)
Jul 11, 2023	76.52	78.12	76.30	78.02	2,190,003	+1.77(+2.32%)
Jul 10, 2023	76.30	77.88	76.00	76.26	1,587,379	+0.03(+0.04%)
Jul 07, 2023	75.78	77.45	75.78	76.23	2,182,728	+0.54(+0.72%)
Jul 06, 2023	75.46	75.91	74.52	75.69	2,350,041	-0.54(-0.71%)
Jul 05, 2023	76.71	77.40	75.77	76.23	2,797,231	-1.11(-1.43%)
Jul 03, 2023	77.11	78.04	76.78	77.33	1,271,972	+0.14(+0.18%)
Jun 30, 2023	76.12	77.36	75.49	77.20	2,334,175	+1.73(+2.29%)
Jun 29, 2023	74.44	75.58	73.78	75.47	3,923,519	+1.06(+1.42%)
Jun 28, 2023	74.44	74.67	73.06	74.42	2,597,030	+0.07(+0.09%)
Jun 27, 2023	74.70	75.04	74.01	74.35	3,016,600	-0.17(-0.23%)
Jun 26, 2023	73.19	74.55	72.94	74.52	2,163,333	+1.50(+2.06%)
Jun 23, 2023	74.20	74.59	72.92	73.02	3,187,716	-1.89(-2.52%)
Jun 22, 2023	74.75	75.46	74.14	74.91	1,234,267	-0.12(-0.16%)
Jun 21, 2023	75.97	76.24	74.58	75.03	2,271,587	-1.01(-1.33%)
Jun 20, 2023	77.12	77.51	75.55	76.03	2,461,245	-1.09(-1.42%)
Jun 16, 2023	76.78	77.69	75.79	77.13	5,261,637	+0.82(+1.07%)
Jun 15, 2023	74.86	76.49	74.52	76.31	1,844,153	+1.15(+1.53%)
Jun 14, 2023	77.27	77.34	74.80	75.16	1,467,895	-1.34(-1.76%)
Jun 13, 2023	74.96	76.54	74.92	76.50	1,436,602	+1.78(+2.38%)
Jun 12, 2023	75.27	76.27	74.55	74.73	1,713,140	-0.37(-0.50%)
Jun 09, 2023	74.37	75.49	73.61	75.10	2,473,210	-1.45(-1.89%)
Jun 08, 2023	78.02	78.64	76.53	76.55	1,442,695	-1.39(-1.79%)
Jun 07, 2023	77.57	78.70	77.15	77.94	1,868,604	+0.32(+0.41%)
Jun 06, 2023	76.25	77.80	76.07	77.63	1,196,518	+1.19(+1.56%)
Jun 05, 2023	76.79	77.58	76.32	76.44	1,700,376	-0.40(-0.52%)
Jun 02, 2023	74.96	76.97	74.72	76.84	1,666,052	+3.31(+4.50%)