International Flavors & Fragrances Inc (NY: IFFT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	44.35	45.07	44.35	44.74	225,772	+0.18(+0.40%)
Apr 29, 2019	44.57	44.82	44.37	44.56	9,639	-0.03(-0.06%)
Apr 26, 2019	44.54	44.72	44.27	44.59	20,038	+0.10(+0.23%)
Apr 25, 2019	44.47	44.49	44.12	44.49	116,744	+0.02(+0.04%)
Apr 24, 2019	44.27	44.64	44.27	44.47	20,541	+0.06(+0.13%)
Apr 23, 2019	43.92	44.77	43.92	44.41	174,133	+0.15(+0.35%)
Apr 22, 2019	44.26	44.41	44.09	44.26	17,680	-0.14(-0.33%)
Apr 18, 2019	44.59	44.82	44.16	44.40	67,731	+0.15(+0.35%)
Apr 17, 2019	44.28	44.63	44.22	44.25	135,825	-0.08(-0.17%)
Apr 16, 2019	43.96	44.32	43.85	44.32	7,618	+0.29(+0.66%)
Apr 15, 2019	44.13	44.41	43.95	44.03	237,634	+0.11(+0.25%)
Apr 12, 2019	43.56	43.93	43.27	43.92	3,281	+0.55(+1.26%)
Apr 11, 2019	43.25	43.62	43.05	43.38	30,330	+0.30(+0.69%)
Apr 10, 2019	43.53	43.55	42.90	43.08	46,056	-0.19(-0.43%)
Apr 09, 2019	43.14	43.50	43.14	43.27	101,914	-0.22(-0.51%)
Apr 08, 2019	43.56	44.35	43.32	43.49	7,027	-0.05(-0.12%)
Apr 05, 2019	43.56	44.06	43.45	43.54	148,119	+0.32(+0.75%)
Apr 04, 2019	43.25	43.78	43.21	43.21	59,046	-0.06(-0.14%)
Apr 03, 2019	43.45	43.47	43.27	43.27	63,553	+0.02(+0.04%)
Apr 02, 2019	43.50	43.52	43.19	43.26	187,580	-0.09(-0.22%)
Apr 01, 2019	42.80	43.35	42.80	43.35	132,318	+0.73(+1.72%)
Mar 29, 2019	43.01	43.10	42.62	42.62	205,304	-0.61(-1.40%)
Mar 28, 2019	42.47	43.22	42.47	43.22	152,235	+0.74(+1.75%)
Mar 27, 2019	42.59	42.59	41.98	42.48	305,622	+0.37(+0.87%)
Mar 26, 2019	41.87	42.11	41.53	42.11	54,142	+0.60(+1.44%)
Mar 25, 2019	41.99	42.45	41.27	41.52	156,497	-0.94(-2.21%)
Mar 22, 2019	41.62	42.45	41.51	42.45	55,193	+0.54(+1.28%)
Mar 21, 2019	40.81	42.08	40.81	41.92	247,103	+1.11(+2.72%)
Mar 20, 2019	41.03	41.23	40.79	40.81	52,379	-0.38(-0.93%)
Mar 19, 2019	41.23	41.71	41.12	41.19	87,792	-0.20(-0.47%)
Mar 18, 2019	41.07	41.39	40.79	41.39	52,851	-0.09(-0.21%)
Mar 15, 2019	41.24	41.70	41.15	41.47	225,108	-0.03(-0.06%)
Mar 14, 2019	41.70	41.70	40.67	41.50	278,845	-0.14(-0.33%)
Mar 13, 2019	42.05	42.05	41.54	41.64	214,754	+0.20(+0.49%)
Mar 12, 2019	42.01	42.12	41.43	41.43	480,661	-0.45(-1.08%)
Mar 11, 2019	41.73	41.92	41.52	41.88	20,590	+0.25(+0.61%)
Mar 08, 2019	41.16	41.63	41.13	41.63	83,295	+0.18(+0.45%)
Mar 07, 2019	41.62	41.62	41.16	41.45	330,385	-0.43(-1.02%)
Mar 06, 2019	42.01	42.06	41.82	41.88	57,042	-0.04(-0.10%)
Mar 05, 2019	42.07	42.07	41.76	41.92	155,048	-0.18(-0.44%)
Mar 04, 2019	42.26	42.31	41.78	42.10	287,403	+0.11(+0.26%)
Mar 01, 2019	42.02	42.17	41.83	41.99	22,132	+0.03(+0.06%)
Feb 28, 2019	41.76	42.09	41.76	41.97	422,035	+0.04(+0.10%)
Feb 27, 2019	41.62	41.94	41.41	41.93	617,027	+0.33(+0.79%)
Feb 26, 2019	42.02	42.07	41.50	41.60	122,646	-0.28(-0.66%)
Feb 25, 2019	42.20	42.31	41.77	41.88	223,833	-0.08(-0.20%)
Feb 22, 2019	42.40	42.40	41.75	41.96	27,963	-0.22(-0.52%)
Feb 21, 2019	42.44	42.44	42.05	42.18	74,116	-0.17(-0.40%)
Feb 20, 2019	42.17	42.88	42.17	42.35	144,855	+0.15(+0.36%)
Feb 19, 2019	43.30	43.30	42.04	42.20	821,629	-0.65(-1.51%)
Feb 15, 2019	43.06	44.15	42.84	42.84	632,211	-0.24(-0.57%)
Feb 14, 2019	44.65	44.65	42.19	43.09	381,029	-2.51(-5.51%)
Feb 13, 2019	46.23	46.23	45.60	45.60	68,693	-0.64(-1.38%)
Feb 12, 2019	46.01	46.24	45.50	46.24	114,941	+0.56(+1.23%)
Feb 11, 2019	45.49	45.67	45.24	45.67	32,480	+0.57(+1.27%)
Feb 08, 2019	45.36	45.36	44.88	45.10	62,828	-0.06(-0.13%)
Feb 07, 2019	45.50	45.50	45.04	45.16	78,399	-0.31(-0.68%)
Feb 06, 2019	45.53	45.65	45.18	45.47	11,520	-0.16(-0.35%)
Feb 05, 2019	45.34	45.63	45.15	45.63	89,233	+0.02(+0.04%)
Feb 04, 2019	45.32	45.79	44.95	45.62	177,482	+0.62(+1.38%)
Feb 01, 2019	45.39	45.48	44.99	44.99	179,917	-0.48(-1.05%)
Jan 31, 2019	44.24	45.47	44.11	45.47	244,230	+1.10(+2.48%)
Jan 30, 2019	44.63	44.67	44.28	44.37	134,264	+0.08(+0.17%)
Jan 29, 2019	44.25	44.46	43.68	44.30	16,706	+0.24(+0.55%)
Jan 28, 2019	44.05	44.17	43.69	44.05	25,396	-0.21(-0.47%)
Jan 25, 2019	44.60	44.85	44.11	44.26	74,727	-0.14(-0.32%)
Jan 24, 2019	43.84	44.41	43.84	44.41	58,022	+0.11(+0.25%)
Jan 23, 2019	44.70	44.70	43.83	44.30	53,380	+0.23(+0.51%)
Jan 22, 2019	44.85	44.85	44.04	44.07	35,831	-0.39(-0.87%)
Jan 18, 2019	44.13	44.56	43.66	44.46	58,544	+0.62(+1.41%)
Jan 17, 2019	43.94	43.98	43.41	43.84	5,686	+0.19(+0.44%)
Jan 16, 2019	43.64	43.74	43.14	43.65	51,325	+0.01(+0.02%)
Jan 15, 2019	44.88	44.88	43.28	43.64	43,238	+0.22(+0.50%)
Jan 14, 2019	43.59	43.75	42.88	43.42	48,025	-0.52(-1.19%)
Jan 11, 2019	43.71	44.04	43.63	43.94	78,297	+0.04(+0.10%)
Jan 10, 2019	43.57	43.95	43.49	43.90	51,065	+0.37(+0.85%)
Jan 09, 2019	44.29	44.29	43.51	43.53	810,515	-0.44(-0.99%)
Jan 08, 2019	43.93	44.23	43.75	43.97	291,614	+0.14(+0.33%)
Jan 07, 2019	43.50	44.36	43.38	43.83	369,217	+0.41(+0.95%)
Jan 04, 2019	42.93	43.66	42.91	43.41	112,448	+1.24(+2.94%)
Jan 03, 2019	42.77	42.77	42.17	42.17	134,565	-0.76(-1.77%)
Jan 02, 2019	42.67	43.02	42.64	42.94	894,582	+0.33(+0.77%)
Dec 31, 2018	42.61	43.17	42.58	42.61	39,505	-0.05(-0.12%)
Dec 28, 2018	42.30	42.81	42.30	42.66	44,622	+0.34(+0.79%)
Dec 27, 2018	41.70	42.50	41.56	42.32	146,297	+0.46(+1.10%)
Dec 26, 2018	41.08	41.97	40.86	41.86	41,208	+0.79(+1.92%)
Dec 24, 2018	41.22	41.22	40.89	41.07	229,656	-0.72(-1.73%)
Dec 21, 2018	43.45	43.45	41.33	41.79	667,195	+0.05(+0.12%)
Dec 20, 2018	42.14	42.14	41.04	41.74	482,095	-0.62(-1.47%)
Dec 19, 2018	42.44	43.19	42.25	42.36	16,250	-0.07(-0.16%)
Dec 18, 2018	42.75	43.41	42.43	42.43	233,761	-0.31(-0.73%)
Dec 17, 2018	43.59	43.92	42.74	42.74	565,956	-1.08(-2.47%)
Dec 14, 2018	43.51	44.30	43.32	43.83	118,517	+0.05(+0.12%)
Dec 13, 2018	44.38	45.05	43.76	43.78	27,692	-0.15(-0.34%)
Dec 12, 2018	44.42	44.59	43.92	43.92	77,669	-0.49(-1.10%)
Dec 11, 2018	45.34	45.36	44.28	44.41	772,315	-0.25(-0.56%)
Dec 10, 2018	44.32	44.66	44.16	44.66	372,506	+0.07(+0.15%)
Dec 07, 2018	45.59	45.59	44.51	44.60	689,466	-0.55(-1.21%)
Dec 06, 2018	44.47	45.55	44.47	45.14	238,722	+0.06(+0.13%)
Dec 04, 2018	46.37	46.61	45.08	45.08	39,939	-1.31(-2.82%)
Dec 03, 2018	47.02	47.02	46.12	46.39	61,099	+0.12(+0.25%)
Nov 30, 2018	46.46	46.46	46.28	46.28	38,974	-0.13(-0.29%)
Nov 29, 2018	46.48	46.51	46.41	46.41	25,622	-0.27(-0.57%)
Nov 28, 2018	46.43	46.68	46.38	46.68	41,240	+1.60(+3.55%)
Nov 27, 2018	46.00	46.00	45.08	45.08	84,746	-0.97(-2.11%)
Nov 26, 2018	46.15	46.65	46.05	46.05	107,002	+0.50(+1.09%)
Nov 23, 2018	45.55	45.55	45.55	45.55	241	-0.46(-0.99%)
Nov 21, 2018		46.00	46.00	46.00	0	-0.51(-1.10%)
Nov 20, 2018	45.71	46.52	45.71	46.52	49,661	-0.71(-1.51%)
Nov 19, 2018	47.23	47.23	47.23	47.23	110,037	-0.01(-0.02%)
Nov 16, 2018	47.07	47.24	46.91	47.24	39,577	-0.27(-0.56%)
Nov 15, 2018	46.82	47.59	46.81	47.50	137,070	+0.28(+0.60%)
Nov 14, 2018	47.21	47.58	47.04	47.22	334,921	-0.27(-0.58%)
Nov 13, 2018	47.16	47.51	47.16	47.50	22,941	+0.04(+0.09%)
Nov 12, 2018	47.45	47.45	47.45	47.45	2,521	-0.41(-0.87%)
Nov 09, 2018	48.11	48.11	47.46	47.87	186,906	-1.60(-3.23%)
Nov 08, 2018	47.65	49.47	47.50	49.47	726,235	+1.96(+4.13%)
Nov 07, 2018	48.08	48.09	46.35	47.50	62,276	-1.19(-2.43%)
Nov 06, 2018	47.98	48.93	46.94	48.69	106,021	+0.83(+1.73%)
Nov 05, 2018	47.69	47.86	47.67	47.86	46,019	-0.19(-0.40%)
Nov 02, 2018	49.26	49.26	47.65	48.05	68,777	-0.02(-0.03%)
Nov 01, 2018	47.77	48.07	47.62	48.07	33,982	+0.35(+0.73%)
Oct 31, 2018	47.40	48.18	47.40	47.72	72,496	-0.17(-0.35%)
Oct 30, 2018	46.30	47.89	46.30	47.89	131,367	+1.60(+3.46%)
Oct 29, 2018	46.61	46.61	46.28	46.29	446,155	+0.08(+0.18%)
Oct 26, 2018	45.71	46.20	45.58	46.20	4,223	-0.11(-0.23%)
Oct 25, 2018	46.01	46.31	45.37	46.31	6,181	+0.24(+0.52%)
Oct 24, 2018	46.24	46.30	45.84	46.07	43,290	-0.09(-0.20%)
Oct 23, 2018	46.00	46.24	45.63	46.16	92,054	-1.54(-3.24%)
Oct 22, 2018	46.00	47.71	46.00	47.71	63,999	+1.82(+3.96%)
Oct 19, 2018	47.55	47.55	45.84	45.89	102,321	+0.50(+1.10%)
Oct 18, 2018	45.70	45.70	45.38	45.39	122,027	-0.48(-1.05%)
Oct 17, 2018	45.95	45.95	45.74	45.87	2,268	+0.32(+0.71%)
Oct 16, 2018	44.45	45.70	44.45	45.55	247,170	+1.68(+3.84%)
Oct 15, 2018	44.39	44.80	43.87	43.87	54,935	-0.23(-0.53%)
Oct 12, 2018	45.00	45.00	44.10	44.10	88,083	-0.64(-1.43%)
Oct 11, 2018	44.75	45.09	44.47	44.74	93,979	-0.08(-0.18%)
Oct 10, 2018	45.79	45.79	44.75	44.82	71,713	-0.97(-2.12%)
Oct 09, 2018	45.83	45.83	45.69	45.79	41,164	-0.20(-0.43%)
Oct 08, 2018	45.75	46.11	45.75	45.99	79,784	-0.05(-0.11%)
Oct 05, 2018	45.72	46.05	45.64	46.04	191,009	+0.32(+0.71%)
Oct 04, 2018	45.38	45.71	45.15	45.71	236,951	+0.28(+0.62%)
Oct 03, 2018	45.76	45.80	45.29	45.43	183,454	-0.47(-1.03%)
Oct 02, 2018	45.58	46.03	45.58	45.90	690,958	+0.34(+0.75%)
Oct 01, 2018	46.33	47.65	45.39	45.56	926,205	-2.09(-4.38%)
Sep 28, 2018	45.27	47.65	45.08	47.65	1,865,807	+2.73(+6.09%)
Sep 27, 2018	44.38	44.92	44.37	44.92	1,410,658	+0.43(+0.97%)
Sep 26, 2018	44.28	44.64	44.15	44.49	852,297	-0.17(-0.37%)
Sep 25, 2018	44.91	44.91	44.38	44.65	960,563	+0.00(+0.00%)
Sep 24, 2018	44.69	44.92	44.35	44.65	733,287	-0.21(-0.46%)
Sep 21, 2018	44.75	44.94	44.42	44.86	775,740	+0.37(+0.83%)
Sep 20, 2018	44.13	44.66	43.93	44.49	768,979	+0.44(+1.00%)

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.