International Flavors & Fragrances Inc (NY: IFFT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	42.04	42.82	42.04	42.82	116,947	+0.54(+1.29%)
Dec 30, 2019	42.33	42.49	42.20	42.27	97,482	-0.02(-0.04%)
Dec 27, 2019	42.12	42.76	42.12	42.29	120,310	+0.29(+0.68%)
Dec 26, 2019	41.87	42.22	41.80	42.01	459,720	+0.21(+0.51%)
Dec 24, 2019	41.85	41.87	41.63	41.79	29,376	+0.30(+0.73%)
Dec 23, 2019	41.38	41.66	41.08	41.49	151,145	+0.29(+0.71%)
Dec 20, 2019	41.94	41.98	41.19	41.19	237,594	-0.07(-0.17%)
Dec 19, 2019	41.05	41.47	40.77	41.27	150,723	+0.18(+0.43%)
Dec 18, 2019	40.76	41.47	40.58	41.09	107,263	+0.31(+0.77%)
Dec 17, 2019	40.46	41.02	40.32	40.78	806,897	+0.15(+0.37%)
Dec 16, 2019	42.10	42.36	40.60	40.62	520,429	-3.52(-7.98%)
Dec 13, 2019	44.33	44.37	44.03	44.15	53,820	-0.03(-0.06%)
Dec 12, 2019	44.26	44.36	43.88	44.17	179,415	+0.10(+0.22%)
Dec 11, 2019	44.01	44.22	43.93	44.08	68,363	+0.06(+0.14%)
Dec 10, 2019	44.18	44.18	43.78	44.01	234,051	+0.17(+0.38%)
Dec 09, 2019	45.41	45.43	43.48	43.85	349,774	-1.94(-4.24%)
Dec 06, 2019	45.71	45.81	45.56	45.79	101,647	+0.15(+0.33%)
Dec 05, 2019	45.38	45.77	45.38	45.64	57,896	+0.30(+0.66%)
Dec 04, 2019	45.65	45.76	45.32	45.34	355,641	-0.17(-0.37%)
Dec 03, 2019	45.01	45.58	44.88	45.51	14,269	+0.21(+0.47%)
Dec 02, 2019	45.48	45.68	45.30	45.30	116,054	-0.17(-0.37%)
Nov 29, 2019	45.68	45.68	45.34	45.46	78,427	-0.11(-0.23%)
Nov 27, 2019	45.77	45.83	45.39	45.57	137,389	-0.05(-0.12%)
Nov 26, 2019	45.52	45.72	45.44	45.62	56,557	+0.03(+0.06%)
Nov 25, 2019	45.20	45.62	45.20	45.60	15,442	+0.31(+0.68%)
Nov 22, 2019	44.80	45.29	44.80	45.29	193,278	+0.83(+1.88%)
Nov 21, 2019	44.55	44.59	44.19	44.45	105,671	+0.06(+0.14%)
Nov 20, 2019	44.59	44.59	44.13	44.39	182,307	-0.14(-0.32%)
Nov 19, 2019	43.99	44.53	43.98	44.53	305,565	+0.62(+1.42%)
Nov 18, 2019	43.75	44.04	43.62	43.91	215,103	+0.15(+0.34%)
Nov 15, 2019	43.93	44.02	43.70	43.76	834,923	+0.06(+0.14%)
Nov 14, 2019	43.21	43.77	43.21	43.70	31,323	+0.22(+0.51%)
Nov 13, 2019	43.93	43.93	42.80	43.48	43,174	+0.43(+1.00%)
Nov 12, 2019	43.32	43.32	42.95	43.05	23,109	-0.11(-0.24%)
Nov 11, 2019	43.46	43.46	43.15	43.15	22,832	-0.37(-0.85%)
Nov 08, 2019	43.72	43.88	43.30	43.52	15,594	-0.18(-0.40%)
Nov 07, 2019	43.74	44.02	43.51	43.70	118,213	+0.12(+0.28%)
Nov 06, 2019	44.07	44.07	43.24	43.57	103,253	-0.22(-0.50%)
Nov 05, 2019	42.04	44.19	42.04	43.79	552,359	+2.39(+5.77%)
Nov 04, 2019	41.48	41.66	41.17	41.40	57,568	+0.37(+0.90%)
Nov 01, 2019	41.00	41.32	40.85	41.04	40,864	-0.05(-0.13%)
Oct 31, 2019	41.29	41.29	40.68	41.09	445,184	-0.16(-0.38%)
Oct 30, 2019	40.83	41.33	40.72	41.25	32,421	+0.25(+0.62%)
Oct 29, 2019	40.41	41.16	40.12	40.99	186,160	+0.46(+1.13%)
Oct 28, 2019	40.79	40.80	40.54	40.54	124,464	-0.16(-0.39%)
Oct 25, 2019	40.62	40.81	40.25	40.69	140,576	+0.11(+0.26%)
Oct 24, 2019	40.62	40.64	40.25	40.59	194,469	+0.09(+0.22%)
Oct 23, 2019	40.41	40.80	40.41	40.50	29,713	+0.18(+0.46%)
Oct 22, 2019	40.06	40.53	40.03	40.32	126,059	+0.14(+0.35%)
Oct 21, 2019	40.54	40.54	40.11	40.17	86,451	+0.04(+0.09%)
Oct 18, 2019	40.28	40.68	39.96	40.14	166,643	-0.36(-0.89%)
Oct 17, 2019	40.41	40.60	40.28	40.50	81,631	+0.18(+0.44%)
Oct 16, 2019	40.45	40.62	40.22	40.32	46,845	+0.06(+0.15%)
Oct 15, 2019	40.32	40.54	40.16	40.26	87,158	+0.20(+0.50%)
Oct 14, 2019	40.19	40.36	40.06	40.06	63,066	-0.10(-0.24%)
Oct 11, 2019	39.60	40.46	39.60	40.16	44,506	+0.68(+1.71%)
Oct 10, 2019	39.58	39.64	39.28	39.48	154,627	+0.18(+0.45%)
Oct 09, 2019	39.59	39.59	39.08	39.31	47,326	+0.18(+0.45%)
Oct 08, 2019	39.91	39.91	38.83	39.13	28,868	-1.15(-2.86%)
Oct 07, 2019	40.32	40.61	40.15	40.28	86,443	-0.12(-0.30%)
Oct 04, 2019	39.95	40.40	39.76	40.40	27,432	+0.45(+1.12%)
Oct 03, 2019	39.69	39.97	39.33	39.96	44,998	+0.12(+0.31%)
Oct 02, 2019	40.96	41.10	39.83	39.83	26,703	-1.24(-3.02%)

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.