International Flavors & Fragrances Inc (NY: IFFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	40.27	40.43	39.76	40.14	289,045	-0.52(-1.27%)
Jan 28, 2021	39.91	40.92	39.91	40.66	11,313	+1.31(+3.33%)
Jan 27, 2021	39.77	40.28	39.34	39.35	15,410	-1.10(-2.72%)
Jan 26, 2021	41.03	41.16	40.45	40.45	69,720	-0.48(-1.17%)
Jan 25, 2021	41.03	41.15	40.35	40.93	9,067	-0.05(-0.12%)
Jan 22, 2021	40.71	40.97	40.61	40.97	28,151	-0.03(-0.07%)
Jan 21, 2021	42.04	42.09	40.93	41.00	227,564	-1.01(-2.41%)
Jan 20, 2021	42.11	42.22	41.71	42.02	58,474	-0.22(-0.52%)
Jan 19, 2021	41.41	42.41	41.22	42.24	7,264	+1.17(+2.84%)
Jan 15, 2021	41.31	41.73	41.04	41.07	32,441	-1.08(-2.56%)
Jan 14, 2021	42.35	42.46	41.82	42.15	21,464	-0.09(-0.20%)
Jan 13, 2021	43.02	43.02	41.74	42.24	13,570	-1.06(-2.45%)
Jan 12, 2021	42.13	43.38	42.13	43.30	84,819	+1.04(+2.47%)
Jan 11, 2021	40.68	42.43	40.68	42.25	259,617	+0.86(+2.08%)
Jan 08, 2021	41.62	41.95	41.17	41.39	4,081	-0.07(-0.16%)
Jan 07, 2021	39.54	41.46	39.54	41.46	382,286	+1.56(+3.90%)
Jan 06, 2021	39.53	40.29	38.72	39.90	12,327	+1.20(+3.11%)
Jan 05, 2021	37.74	38.77	37.68	38.70	8,569	+1.15(+3.05%)
Jan 04, 2021	38.86	38.86	37.55	37.55	44,379	-1.47(-3.77%)
Dec 31, 2020		39.02	39.02	39.02	34,940	-0.45(-1.14%)
Dec 30, 2020	39.29	39.49	39.18	39.47	34,940	+0.18(+0.46%)
Dec 29, 2020	38.22	39.29	38.22	39.29	20,110	+0.97(+2.52%)
Dec 28, 2020	39.62	39.62	38.16	38.33	70,474	-0.89(-2.27%)
Dec 24, 2020	39.20	39.26	39.02	39.22	14,546	+0.02(+0.05%)
Dec 23, 2020	40.27	40.27	39.16	39.20	19,762	-1.04(-2.59%)
Dec 22, 2020	40.00	40.48	39.94	40.24	29,973	+0.26(+0.65%)
Dec 21, 2020	39.43	40.04	39.36	39.98	10,179	-0.06(-0.14%)
Dec 18, 2020	39.86	40.04	38.99	40.04	34,848	+0.13(+0.34%)
Dec 17, 2020	39.49	39.90	39.16	39.90	87,354	+0.39(+0.99%)
Dec 16, 2020	39.38	39.51	38.76	39.51	41,530	+0.34(+0.88%)
Dec 15, 2020	38.70	39.24	38.56	39.17	12,681	+0.43(+1.11%)
Dec 14, 2020	39.11	39.33	38.55	38.74	65,102	-0.26(-0.66%)
Dec 11, 2020	39.61	39.61	38.33	39.00	35,476	-0.53(-1.33%)
Dec 10, 2020	40.16	40.16	39.19	39.52	34,157	-0.65(-1.61%)
Dec 09, 2020	40.54	40.54	39.77	40.17	19,446	-0.05(-0.12%)
Dec 08, 2020	39.63	40.22	39.63	40.22	15,355	+0.12(+0.30%)
Dec 07, 2020	40.25	40.26	39.66	40.09	87,621	-0.04(-0.09%)
Dec 04, 2020	39.26	40.13	39.26	40.13	8,204	+1.14(+2.91%)
Dec 03, 2020	39.05	39.79	39.00	39.00	28,709	-0.07(-0.17%)
Dec 02, 2020	38.95	39.06	38.68	39.06	3,510	+0.05(+0.12%)
Dec 01, 2020	39.08	39.09	38.71	39.02	69,415	+0.27(+0.70%)
Nov 30, 2020	39.22	39.31	38.43	38.74	32,092	-0.47(-1.20%)
Nov 27, 2020	39.36	39.43	39.20	39.21	3,196	+0.05(+0.12%)
Nov 25, 2020	39.92	39.92	39.05	39.17	21,629	-0.90(-2.25%)
Nov 24, 2020	38.96	40.07	38.90	40.07	116,138	+1.26(+3.24%)
Nov 23, 2020	39.15	39.32	38.71	38.81	159,207	-0.20(-0.51%)
Nov 20, 2020	39.13	39.13	38.80	39.01	8,097	+0.07(+0.17%)
Nov 19, 2020	38.78	39.04	38.64	38.94	238,573	-0.21(-0.53%)
Nov 18, 2020	39.55	39.75	38.92	39.15	22,252	-0.53(-1.32%)
Nov 17, 2020	39.65	39.91	38.97	39.67	22,004	-0.07(-0.17%)
Nov 16, 2020	39.24	40.00	38.97	39.74	32,215	+1.02(+2.64%)
Nov 13, 2020	39.08	39.35	38.71	38.71	113,900	+0.22(+0.56%)
Nov 12, 2020	38.34	38.68	38.06	38.50	17,394	+0.23(+0.61%)
Nov 11, 2020	38.94	39.23	38.10	38.26	37,844	-1.13(-2.86%)
Nov 10, 2020	38.95	39.39	38.08	39.39	78,468	+0.14(+0.36%)
Nov 09, 2020	38.68	40.03	38.34	39.25	38,523	+1.20(+3.16%)
Nov 06, 2020	37.59	38.05	37.59	38.05	16,728	+0.24(+0.65%)
Nov 05, 2020	37.31	37.91	37.26	37.80	29,619	+0.70(+1.90%)
Nov 04, 2020	37.60	37.76	37.06	37.10	384,298	-0.53(-1.40%)
Nov 03, 2020	37.26	37.63	37.06	37.63	29,184	+0.81(+2.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.