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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	75.19	75.64	74.18	74.50	2,514,335	-0.89(-1.18%)
May 30, 2023	75.87	76.25	74.26	75.39	2,579,435	-0.05(-0.06%)
May 26, 2023	75.90	76.00	74.06	75.44	1,770,683	+0.00(+0.00%)
May 25, 2023	76.67	77.19	75.22	75.44	2,767,453	-2.00(-2.58%)
May 24, 2023	79.71	80.33	77.40	77.43	1,477,738	-2.60(-3.25%)
May 23, 2023	80.18	81.19	79.96	80.03	1,636,182	-0.36(-0.44%)
May 22, 2023	80.85	81.36	80.10	80.39	1,224,608	-0.27(-0.33%)
May 19, 2023	81.72	82.35	80.55	80.66	2,069,771	-0.47(-0.58%)
May 18, 2023	79.50	81.79	79.36	81.13	1,987,254	+1.83(+2.31%)
May 17, 2023	78.50	79.35	78.10	79.30	2,877,476	+1.11(+1.42%)
May 16, 2023	80.79	81.07	78.17	78.19	2,644,054	-3.12(-3.84%)
May 15, 2023	80.00	81.46	79.44	81.32	1,961,461	+1.16(+1.44%)
May 12, 2023	82.13	82.13	79.31	80.16	3,174,317	-2.12(-2.58%)
May 11, 2023	83.23	83.54	82.00	82.28	2,125,338	-1.34(-1.60%)
May 10, 2023	87.10	87.32	83.25	83.62	3,333,199	-3.43(-3.94%)
May 09, 2023	89.98	90.59	84.05	87.05	4,578,306	-6.58(-7.03%)
May 08, 2023	93.02	93.97	92.76	93.63	1,455,506	+0.67(+0.72%)
May 05, 2023	92.15	93.26	92.15	92.97	1,481,734	+1.32(+1.44%)
May 04, 2023	91.05	91.95	90.56	91.65	1,245,159	+0.78(+0.86%)
May 03, 2023	93.20	93.27	90.64	90.87	1,448,964	-1.81(-1.96%)
May 02, 2023	92.62	93.14	90.88	92.68	1,110,479	-0.55(-0.59%)
May 01, 2023	93.26	93.85	92.77	93.23	1,056,495	-0.23(-0.25%)
Apr 28, 2023	91.57	93.92	91.41	93.46	1,830,421	+1.70(+1.85%)
Apr 27, 2023	91.63	92.19	90.16	91.76	2,155,232	+0.79(+0.87%)
Apr 26, 2023	91.38	92.26	90.88	90.97	1,454,324	-1.11(-1.20%)
Apr 25, 2023	93.03	93.50	91.70	92.08	1,097,476	-1.47(-1.58%)
Apr 24, 2023	93.06	93.60	92.83	93.56	1,917,284	+0.66(+0.71%)
Apr 21, 2023	92.36	92.98	91.52	92.90	1,435,044	+0.93(+1.01%)
Apr 20, 2023	92.95	93.06	91.75	91.98	2,238,861	-1.08(-1.16%)
Apr 19, 2023	92.45	93.36	92.05	93.06	1,151,541	+0.47(+0.51%)
Apr 18, 2023	93.35	93.63	92.53	92.58	1,603,688	-0.28(-0.30%)
Apr 17, 2023	91.76	93.04	91.20	92.86	1,343,448	+1.62(+1.77%)
Apr 14, 2023	91.47	92.36	90.65	91.24	1,220,502	-0.34(-0.37%)
Apr 13, 2023	89.61	91.94	89.56	91.58	1,347,916	+2.37(+2.66%)
Apr 12, 2023	90.39	90.52	89.04	89.21	1,090,781	-0.27(-0.30%)
Apr 11, 2023	89.08	89.73	88.68	89.48	1,097,439	+0.73(+0.83%)
Apr 10, 2023	87.60	88.99	87.37	88.75	1,180,247	+0.60(+0.68%)
Apr 06, 2023	86.86	88.32	86.61	88.15	1,525,994	+1.09(+1.25%)
Apr 05, 2023	86.31	87.11	86.14	87.06	1,502,373	+0.23(+0.27%)
Apr 04, 2023	87.15	87.62	86.44	86.83	1,476,320	-0.50(-0.57%)
Apr 03, 2023	88.59	89.14	87.28	87.33	1,810,183	-1.31(-1.48%)
Mar 31, 2023	87.80	88.83	87.74	88.64	1,501,801	+1.39(+1.59%)
Mar 30, 2023	87.15	87.75	86.81	87.25	1,284,744	+1.07(+1.24%)
Mar 29, 2023	86.84	87.10	85.97	86.18	1,613,720	+0.32(+0.37%)
Mar 28, 2023	86.55	86.56	84.98	85.87	1,691,812	-0.52(-0.60%)
Mar 27, 2023	82.57	86.75	81.93	86.39	2,628,816	+5.16(+6.35%)
Mar 24, 2023	80.28	81.39	79.28	81.23	1,429,856	+0.73(+0.91%)
Mar 23, 2023	79.26	80.67	79.17	80.50	2,037,859	+1.24(+1.57%)
Mar 22, 2023	80.55	81.39	79.01	79.25	2,281,843	-1.56(-1.93%)
Mar 21, 2023	80.99	81.09	79.66	80.81	1,891,323	+0.74(+0.93%)
Mar 20, 2023	79.56	80.69	79.48	80.06	2,657,682	+1.07(+1.35%)
Mar 17, 2023	79.64	79.64	78.22	79.00	4,961,046	-0.91(-1.13%)
Mar 16, 2023	78.51	80.38	78.19	79.90	1,837,436	+0.94(+1.20%)
Mar 15, 2023	79.15	79.15	77.82	78.96	1,893,736	-1.42(-1.77%)
Mar 14, 2023	81.29	81.91	79.30	80.38	3,317,416	+0.59(+0.74%)
Mar 13, 2023	80.18	81.10	79.26	79.79	1,576,726	-1.00(-1.24%)
Mar 10, 2023	82.46	82.57	79.98	80.79	1,664,587	-1.36(-1.66%)
Mar 09, 2023	83.90	84.45	81.69	82.15	1,618,363	-1.83(-2.18%)
Mar 08, 2023	85.25	85.55	83.87	83.99	2,060,053	-1.03(-1.21%)
Mar 07, 2023	87.07	87.33	83.87	85.02	2,319,297	-2.61(-2.97%)
Mar 06, 2023	89.50	89.89	87.60	87.62	1,298,189	-1.89(-2.11%)
Mar 03, 2023	88.99	89.84	88.14	89.51	1,483,295	+0.73(+0.82%)
Mar 02, 2023	86.96	88.92	86.10	88.79	2,803,240	+1.32(+1.51%)