International Flavors & Fragrances Inc (NY: IFFT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	43.89	44.38	43.85	44.28	336,315	+0.19(+0.43%)
May 30, 2019	43.97	44.32	43.82	44.09	85,549	+0.15(+0.33%)
May 29, 2019	44.00	44.03	43.80	43.95	8,546	-0.12(-0.27%)
May 28, 2019	44.03	44.36	44.02	44.07	74,366	-0.02(-0.04%)
May 24, 2019	44.26	44.26	43.89	44.08	8,202	-0.04(-0.10%)
May 23, 2019	43.94	44.32	43.91	44.13	110,920	-0.20(-0.46%)
May 22, 2019	44.08	44.33	43.86	44.33	79,502	+0.29(+0.66%)
May 21, 2019	43.99	44.24	43.96	44.04	14,660	-0.04(-0.10%)
May 20, 2019	44.27	44.43	43.97	44.08	264,483	-0.41(-0.92%)
May 17, 2019	44.27	44.58	44.15	44.49	48,162	-0.04(-0.10%)
May 16, 2019	44.20	44.66	44.20	44.54	239,481	+0.33(+0.75%)
May 15, 2019	44.26	44.26	43.86	44.20	34,436	-0.05(-0.12%)
May 14, 2019	44.38	44.50	43.80	44.26	14,206	+0.46(+1.05%)
May 13, 2019	43.79	43.91	42.66	43.79	42,324	-0.37(-0.83%)
May 10, 2019	44.20	44.32	43.88	44.16	49,685	-0.05(-0.12%)
May 09, 2019	43.80	44.22	43.80	44.21	57,649	+0.29(+0.66%)
May 08, 2019	43.42	44.07	43.42	43.92	173,739	+0.01(+0.02%)
May 07, 2019	44.46	45.70	43.77	43.91	365,569	-0.61(-1.36%)
May 06, 2019	44.39	44.63	44.39	44.52	62,706	-0.61(-1.36%)
May 03, 2019	45.21	45.34	45.02	45.13	28,944	+0.24(+0.53%)
May 02, 2019	44.70	44.90	44.38	44.90	119,079	+0.25(+0.55%)
May 01, 2019	44.62	44.92	44.49	44.65	31,932	-0.09(-0.21%)
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%)

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.