International Flavors & Fragrances Inc (NY: IFFT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	46.47	46.84	46.19	46.63	85,708	-0.07(-0.14%)
Feb 25, 2021	47.37	47.37	46.34	46.70	112,654	-1.56(-3.23%)
Feb 24, 2021	47.59	48.26	46.94	48.26	319,703	+0.85(+1.79%)
Feb 23, 2021	47.71	47.71	46.83	47.41	102,365	-0.23(-0.48%)
Feb 22, 2021	47.78	47.78	47.16	47.63	39,515	+0.05(+0.10%)
Feb 19, 2021	47.57	47.68	47.20	47.59	292,080	+0.50(+1.06%)
Feb 18, 2021	47.78	47.83	46.92	47.09	839,173	+0.26(+0.55%)
Feb 17, 2021	46.58	46.99	46.17	46.83	120,368	+0.38(+0.82%)
Feb 16, 2021	46.29	46.83	45.91	46.45	26,522	+0.57(+1.25%)
Feb 12, 2021	46.43	47.21	45.78	45.88	14,127	-0.54(-1.17%)
Feb 11, 2021	45.40	47.30	45.40	46.42	208,983	+2.23(+5.04%)
Feb 10, 2021	44.44	47.54	44.17	44.19	188,635	-0.29(-0.64%)
Feb 09, 2021	44.22	44.71	43.76	44.48	86,454	+0.29(+0.65%)
Feb 08, 2021	44.47	44.59	43.85	44.19	155,842	-0.19(-0.43%)
Feb 05, 2021	44.71	44.71	44.03	44.39	59,232	-0.07(-0.15%)
Feb 04, 2021	43.86	45.23	43.86	44.45	1,401,331	+0.30(+0.67%)
Feb 03, 2021	41.48	44.38	40.65	44.16	77,364	+0.87(+2.01%)
Feb 02, 2021	44.59	45.44	41.11	43.29	983,254	-1.21(-2.73%)
Feb 01, 2021	42.26	45.55	41.57	44.50	446,193	+4.36(+10.85%)
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%)

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.