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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	73.84	74.30	73.48	73.97	1,845,484	+0.15(+0.20%)
Nov 29, 2023	74.52	75.12	73.78	73.82	1,427,320	-0.43(-0.58%)
Nov 28, 2023	74.12	74.50	73.44	74.26	1,215,079	+0.81(+1.11%)
Nov 27, 2023	73.22	73.55	72.78	73.44	2,527,317	+0.11(+0.15%)
Nov 24, 2023	73.36	73.97	73.26	73.33	614,634	-0.26(-0.35%)
Nov 22, 2023	72.69	73.60	72.05	73.59	2,486,235	+1.36(+1.89%)
Nov 21, 2023	72.38	72.59	71.58	72.22	1,804,160	-0.26(-0.37%)
Nov 20, 2023	72.18	72.73	71.53	72.49	1,611,634	-0.07(-0.09%)
Nov 17, 2023	73.81	73.81	72.44	72.56	1,175,230	-0.69(-0.94%)
Nov 16, 2023	72.27	73.29	72.11	73.25	1,461,747	+0.63(+0.86%)
Nov 15, 2023	72.44	73.39	72.29	72.62	1,183,119	+0.33(+0.46%)
Nov 14, 2023	71.32	72.55	71.15	72.28	2,057,957	+2.38(+3.41%)
Nov 13, 2023	69.65	70.41	68.43	69.90	3,747,165	-0.50(-0.71%)
Nov 10, 2023	69.95	70.66	68.91	70.40	2,581,366	+0.20(+0.28%)
Nov 09, 2023	70.28	70.54	69.45	70.20	2,614,341	+0.51(+0.73%)
Nov 08, 2023	70.28	71.23	69.10	69.69	2,439,011	-0.56(-0.80%)
Nov 07, 2023	76.52	76.85	68.80	70.25	5,132,226	-0.74(-1.04%)
Nov 06, 2023	70.78	71.50	70.02	70.99	2,986,395	-0.36(-0.51%)
Nov 03, 2023	68.92	71.83	68.72	71.35	2,659,308	+3.20(+4.69%)
Nov 02, 2023	67.46	68.42	67.17	68.15	1,983,135	+1.36(+2.04%)
Nov 01, 2023	66.89	67.36	65.82	66.79	1,995,166	-0.28(-0.42%)
Oct 31, 2023	64.81	67.66	64.58	67.07	3,134,387	+3.03(+4.73%)
Oct 30, 2023	67.25	67.49	62.03	64.04	4,608,465	-2.54(-3.82%)
Oct 27, 2023	66.12	67.01	65.62	66.58	3,750,530	+0.67(+1.01%)
Oct 26, 2023	65.10	66.68	64.95	65.91	2,180,671	+1.05(+1.62%)
Oct 25, 2023	64.73	65.16	64.24	64.86	2,650,728	+0.02(+0.03%)
Oct 24, 2023	64.19	65.51	63.70	64.85	1,573,545	+1.30(+2.04%)
Oct 23, 2023	63.86	64.34	63.10	63.55	2,264,694	-0.86(-1.34%)
Oct 20, 2023	65.32	65.76	64.37	64.41	1,296,184	-0.75(-1.14%)
Oct 19, 2023	65.80	65.98	64.81	65.16	2,905,865	-0.58(-0.88%)
Oct 18, 2023	65.49	66.03	65.42	65.74	2,184,462	-0.56(-0.84%)
Oct 17, 2023	64.54	66.92	64.38	66.30	1,427,444	+1.15(+1.76%)
Oct 16, 2023	64.23	65.50	63.22	65.15	1,311,716	+1.56(+2.45%)
Oct 13, 2023	63.15	63.62	62.76	63.59	2,143,743	+0.78(+1.23%)
Oct 12, 2023	64.73	64.77	62.35	62.81	4,350,196	-1.51(-2.35%)
Oct 11, 2023	64.71	64.95	63.92	64.33	1,565,977	-0.22(-0.33%)
Oct 10, 2023	62.88	64.55	62.84	64.54	1,978,066	+2.01(+3.22%)
Oct 09, 2023	61.33	62.86	61.27	62.53	1,446,440	+0.72(+1.16%)
Oct 06, 2023	62.92	63.06	61.12	61.81	2,406,786	-1.52(-2.40%)
Oct 05, 2023	63.80	63.83	62.63	63.33	1,621,000	-0.86(-1.35%)
Oct 04, 2023	64.69	64.69	63.44	64.20	1,857,471	+0.34(+0.54%)
Oct 03, 2023	64.02	65.33	63.77	63.85	2,046,738	-0.88(-1.36%)
Oct 02, 2023	66.25	66.51	64.33	64.74	1,595,900	-2.16(-3.23%)
Sep 29, 2023	67.20	67.69	66.38	66.90	1,111,440	-0.01(-0.01%)
Sep 28, 2023	66.22	67.28	65.27	66.91	1,508,852	+0.96(+1.46%)
Sep 27, 2023	66.52	66.87	65.48	65.94	1,773,760	+0.10(+0.15%)
Sep 26, 2023	66.37	67.05	65.69	65.85	1,531,825	-1.03(-1.54%)
Sep 25, 2023	66.06	66.90	66.34	66.88	1,289,485	+0.30(+0.46%)
Sep 22, 2023	67.25	67.35	66.51	66.57	1,529,659	-0.68(-1.01%)
Sep 21, 2023	66.98	68.52	66.92	67.25	2,420,773	-0.65(-0.95%)
Sep 20, 2023	66.93	69.76	66.79	67.90	3,120,279	+2.09(+3.17%)
Sep 19, 2023	65.23	66.27	65.11	65.81	1,715,354	+0.44(+0.67%)
Sep 18, 2023	66.54	66.77	65.28	65.38	1,807,683	-1.60(-2.39%)
Sep 15, 2023	67.09	68.81	66.72	66.98	4,108,251	-0.05(-0.07%)
Sep 14, 2023	66.19	67.36	66.06	67.02	1,305,553	+1.52(+2.32%)
Sep 13, 2023	66.05	66.40	65.20	65.50	1,331,374	-0.55(-0.84%)
Sep 12, 2023	65.98	66.90	65.76	66.05	2,725,466	-0.23(-0.35%)
Sep 11, 2023	67.65	68.23	66.01	66.29	1,691,696	-0.38(-0.57%)
Sep 08, 2023	66.91	67.18	65.75	66.67	1,158,075	-0.46(-0.68%)
Sep 07, 2023	68.61	69.63	67.07	67.12	1,473,018	-1.74(-2.52%)
Sep 06, 2023	68.52	69.12	68.16	68.86	1,670,067	+0.25(+0.37%)
Sep 05, 2023	67.87	68.94	67.70	68.61	2,471,280	+0.47(+0.68%)