International Flavors & Fragrances Inc (NY: IFFT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 14, 2021		47.56	47.56	47.56	0	-1.32(-2.70%)
Sep 13, 2021	49.30	49.30	48.27	48.88	529,701	+0.10(+0.21%)
Sep 10, 2021	49.96	49.96	48.78	48.78	13,203	-0.95(-1.90%)
Sep 09, 2021	49.63	50.05	49.61	49.73	109,059	-0.03(-0.05%)
Sep 08, 2021	49.59	49.75	49.38	49.75	83,629	+0.11(+0.21%)
Sep 07, 2021	49.24	49.67	49.19	49.65	3,880	+0.00(+0.00%)
Sep 03, 2021	49.83	50.79	49.65	49.65	29,230	-0.21(-0.41%)
Sep 02, 2021	49.73	49.95	49.69	49.85	30,339	+0.15(+0.30%)
Sep 01, 2021	50.02	50.02	49.69	49.71	42,288	-0.07(-0.14%)
Aug 31, 2021	49.61	49.90	49.61	49.77	748,281	-0.14(-0.28%)
Aug 30, 2021	49.86	50.00	49.76	49.91	12,714	-0.01(-0.02%)
Aug 27, 2021	50.03	50.03	49.73	49.92	16,399	+0.11(+0.22%)
Aug 26, 2021	49.76	49.81	49.76	49.81	2,997	-0.09(-0.18%)
Aug 25, 2021	49.75	49.90	49.75	49.90	220,908	+0.15(+0.30%)
Aug 24, 2021	49.82	49.85	49.75	49.76	7,018	+0.09(+0.18%)
Aug 23, 2021	49.76	49.76	49.59	49.67	79,967	-0.01(-0.02%)
Aug 20, 2021	49.60	49.69	49.58	49.68	16,408	+0.09(+0.18%)
Aug 19, 2021	49.39	49.83	49.36	49.59	583,547	+0.26(+0.52%)
Aug 18, 2021	49.86	49.98	49.33	49.33	16,554	-0.57(-1.14%)
Aug 17, 2021	50.04	50.22	49.76	49.90	62,807	-0.07(-0.15%)
Aug 16, 2021	50.10	50.17	49.98	49.98	6,392	-0.21(-0.42%)
Aug 13, 2021	50.42	50.42	50.12	50.19	12,331	-0.10(-0.20%)
Aug 12, 2021	50.31	50.41	50.09	50.29	174,105	+0.01(+0.02%)
Aug 11, 2021	50.41	50.42	50.27	50.28	75,586	-0.02(-0.05%)
Aug 10, 2021	50.15	50.34	50.15	50.30	30,820	+0.17(+0.34%)
Aug 09, 2021	50.10	50.13	49.92	50.13	673,404	+0.07(+0.14%)
Aug 06, 2021	49.97	50.09	49.82	50.06	24,408	+0.23(+0.45%)
Aug 05, 2021	49.68	50.01	49.68	49.83	10,558	+0.09(+0.18%)
Aug 04, 2021	49.93	49.93	49.74	49.75	15,532	-0.20(-0.39%)
Aug 03, 2021	49.89	49.96	49.83	49.94	7,545	+0.05(+0.10%)

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.