International Flavors & Fragrances Inc (NY: IFFT )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2020	36.30	37.15	36.28	36.82	24,241	+0.55(+1.53%)
Oct 30, 2020	36.04	36.42	35.90	36.27	61,371	+0.04(+0.10%)
Oct 29, 2020	35.57	36.57	35.28	36.23	254,032	+0.60(+1.69%)
Oct 28, 2020	36.08	36.39	35.39	35.63	77,881	-1.12(-3.04%)
Oct 27, 2020	38.10	38.10	36.70	36.74	169,556	-1.36(-3.57%)
Oct 26, 2020	38.29	38.40	37.74	38.10	20,827	-0.24(-0.64%)
Oct 23, 2020	38.84	39.23	38.35	38.35	220,555	-0.51(-1.31%)
Oct 22, 2020	38.04	38.91	38.04	38.86	22,159	+0.50(+1.30%)
Oct 21, 2020	39.50	39.50	38.36	38.36	17,417	-1.17(-2.97%)
Oct 20, 2020	39.42	39.89	39.40	39.53	138,027	+0.19(+0.48%)
Oct 19, 2020	40.11	40.12	39.17	39.34	369,566	-0.84(-2.10%)
Oct 16, 2020	40.10	40.62	40.09	40.19	422,038	+0.10(+0.26%)
Oct 15, 2020	40.36	40.36	39.92	40.09	16,085	-0.37(-0.90%)
Oct 14, 2020	40.41	40.83	40.37	40.45	116,511	-0.15(-0.37%)
Oct 13, 2020	40.95	41.11	40.28	40.60	19,214	-0.34(-0.83%)
Oct 12, 2020	41.09	41.31	40.75	40.94	28,040	-0.27(-0.65%)
Oct 09, 2020	40.70	41.63	40.70	41.21	75,116	+0.94(+2.34%)
Oct 08, 2020	40.95	40.95	39.92	40.26	431,262	-0.19(-0.46%)
Oct 07, 2020	40.24	40.54	40.21	40.45	10,791	+0.29(+0.72%)
Oct 06, 2020	41.56	41.56	40.08	40.16	595,628	-0.74(-1.81%)
Oct 05, 2020	41.08	41.63	40.69	40.90	54,137	-0.09(-0.23%)
Oct 02, 2020	41.02	41.43	41.00	41.00	123,063	-0.36(-0.86%)
Oct 01, 2020	41.69	42.52	41.19	41.35	120,793	-0.23(-0.54%)
Sep 30, 2020	42.23	42.23	41.58	41.58	377,660	+0.01(+0.02%)
Sep 29, 2020	41.56	41.87	41.43	41.57	12,433	+0.07(+0.16%)
Sep 28, 2020	41.28	42.05	39.22	41.50	29,657	+0.40(+0.99%)
Sep 25, 2020	40.13	41.19	40.13	41.10	614,358	+0.78(+1.93%)
Sep 24, 2020	40.21	40.46	39.71	40.32	153,051	-0.10(-0.26%)
Sep 23, 2020	40.46	40.98	40.20	40.42	270,766	-0.75(-1.82%)
Sep 22, 2020	41.44	41.47	41.04	41.17	7,556	-0.03(-0.07%)
Sep 21, 2020	41.55	41.58	40.92	41.20	49,731	-0.45(-1.08%)
Sep 18, 2020	42.51	42.51	41.64	41.65	3,196	-0.65(-1.53%)
Sep 17, 2020	41.84	42.42	41.75	42.30	8,289	+0.35(+0.83%)
Sep 16, 2020	42.36	42.61	41.95	41.95	58,942	-0.38(-0.91%)
Sep 15, 2020	42.02	42.41	42.02	42.34	221,124	+0.32(+0.76%)
Sep 14, 2020	41.63	42.09	41.53	42.02	220,768	+0.75(+1.82%)
Sep 11, 2020	41.39	41.57	41.05	41.27	94,721	+0.08(+0.20%)
Sep 10, 2020	41.76	41.80	41.18	41.18	88,005	-0.52(-1.24%)
Sep 09, 2020	41.89	42.07	41.64	41.70	6,708	+0.10(+0.23%)
Sep 08, 2020	41.43	41.93	41.20	41.60	10,879	-0.13(-0.32%)
Sep 04, 2020	42.27	42.50	41.74	41.74	5,418	-0.35(-0.83%)
Sep 03, 2020	42.81	42.81	41.91	42.09	460,189	-0.48(-1.13%)
Sep 02, 2020	42.16	42.71	42.16	42.57	13,224	+0.41(+0.96%)

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.