International Flavors & Fragrances Inc (NY: IFFT )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.60	43.88	43.27	43.64	93,348	-0.23(-0.52%)
May 28, 2020	45.05	45.05	43.73	43.87	3,073	-0.55(-1.23%)
May 27, 2020	44.19	44.64	44.09	44.41	80,247	+0.37(+0.85%)
May 26, 2020	43.65	44.53	43.60	44.04	84,013	+1.08(+2.52%)
May 22, 2020	42.23	42.96	42.23	42.96	1,320	+0.14(+0.32%)
May 21, 2020	42.62	42.98	42.62	42.82	57,544	+0.09(+0.21%)
May 20, 2020	43.07	43.07	42.73	42.73	1,421	+0.37(+0.88%)
May 19, 2020	42.37	43.43	42.36	42.36	15,446	-0.86(-2.00%)
May 18, 2020	43.51	43.83	43.22	43.22	333,202	+0.76(+1.80%)
May 15, 2020	42.08	42.86	42.08	42.46	37,757	+0.81(+1.94%)
May 14, 2020	42.14	42.62	41.09	41.65	28,289	-1.85(-4.26%)
May 13, 2020	43.55	43.70	42.06	43.50	17,502	-0.05(-0.10%)
May 12, 2020	44.97	46.03	43.55	43.55	158,135	+0.02(+0.04%)
May 11, 2020	44.07	44.07	43.10	43.53	15,596	-0.35(-0.79%)
May 08, 2020	43.20	43.88	43.18	43.88	4,953	+1.34(+3.14%)
May 07, 2020	43.63	43.63	42.54	42.54	59,809	-1.00(-2.30%)
May 06, 2020	42.80	43.91	42.38	43.54	11,552	+1.14(+2.70%)
May 05, 2020	43.15	43.59	42.37	42.40	17,578	+0.12(+0.28%)
May 04, 2020	41.34	42.28	41.34	42.28	9,137	+0.64(+1.53%)
May 01, 2020	42.87	42.87	41.48	41.64	48,655	-1.55(-3.60%)
Apr 30, 2020	42.85	43.92	42.85	43.20	137,714	-0.77(-1.76%)
Apr 29, 2020	44.49	44.51	43.71	43.97	68,716	+0.71(+1.64%)
Apr 28, 2020	43.50	43.77	43.17	43.26	29,589	-0.79(-1.79%)
Apr 27, 2020	41.99	44.05	41.99	44.05	239,419	+2.23(+5.34%)
Apr 24, 2020	41.20	42.21	40.57	41.81	275,091	+0.62(+1.50%)
Apr 23, 2020	41.25	42.22	41.06	41.20	160,902	+0.22(+0.53%)
Apr 22, 2020	41.01	41.47	40.64	40.98	34,436	+0.05(+0.13%)
Apr 21, 2020	38.64	40.92	38.64	40.92	76,433	+0.68(+1.69%)
Apr 20, 2020	40.43	40.94	39.97	40.24	5,324	-0.94(-2.29%)
Apr 17, 2020	41.49	41.49	40.32	41.19	2,862	+1.34(+3.35%)
Apr 16, 2020	40.17	40.19	38.97	39.85	16,920	+0.52(+1.32%)
Apr 15, 2020	39.50	39.80	39.30	39.33	54,495	-1.37(-3.37%)
Apr 14, 2020	41.40	41.62	40.10	40.71	8,585	+0.28(+0.70%)
Apr 13, 2020	41.56	41.56	40.12	40.42	11,972	-1.95(-4.61%)
Apr 09, 2020	40.98	42.87	40.87	42.38	32,914	+1.86(+4.60%)
Apr 08, 2020	39.06	40.88	38.93	40.52	25,156	+1.41(+3.60%)
Apr 07, 2020	38.06	39.61	38.06	39.11	29,198	+1.86(+5.00%)
Apr 06, 2020	35.55	37.50	35.55	37.25	165,003	+2.93(+8.52%)
Apr 03, 2020	35.07	35.38	34.32	34.32	7,815	-0.05(-0.16%)
Apr 02, 2020	34.24	35.38	33.87	34.37	68,126	-0.35(-1.02%)
Apr 01, 2020	33.70	35.33	33.70	34.73	49,013	+0.05(+0.16%)
Mar 31, 2020	36.33	36.47	34.67	34.67	26,248	-2.53(-6.81%)
Mar 30, 2020	38.04	38.64	36.92	37.21	30,330	-0.68(-1.80%)
Mar 27, 2020	37.42	38.54	37.09	37.89	17,062	-1.12(-2.86%)
Mar 26, 2020	37.24	39.01	36.51	39.01	6,228	+3.42(+9.60%)
Mar 25, 2020	32.93	37.00	32.93	35.59	1,666,495	+1.89(+5.61%)
Mar 24, 2020	33.00	34.61	32.93	33.70	144,079	+2.14(+6.79%)
Mar 23, 2020	33.16	33.16	30.41	31.56	157,943	-2.23(-6.61%)
Mar 20, 2020	34.49	34.68	32.67	33.79	44,142	-0.32(-0.93%)
Mar 19, 2020	32.59	35.60	32.14	34.11	71,599	+1.50(+4.60%)
Mar 18, 2020	33.76	35.23	28.51	32.61	209,415	-3.42(-9.50%)
Mar 17, 2020	34.55	36.55	33.92	36.04	75,255	+1.35(+3.90%)
Mar 16, 2020	36.05	36.05	33.47	34.68	22,896	-2.26(-6.12%)
Mar 13, 2020	35.33	36.95	33.98	36.95	24,437	+2.42(+7.00%)
Mar 12, 2020	35.77	36.09	32.02	34.53	92,363	-2.14(-5.85%)
Mar 11, 2020	38.76	39.18	36.67	36.67	107,461	-2.79(-7.07%)
Mar 10, 2020	39.54	39.86	38.75	39.46	670,850	+0.29(+0.75%)
Mar 09, 2020	40.13	40.13	37.67	39.17	42,826	-1.86(-4.52%)
Mar 06, 2020	41.19	41.61	40.56	41.03	24,219	-0.64(-1.54%)
Mar 05, 2020	41.94	42.27	41.44	41.67	16,358	-0.65(-1.54%)
Mar 04, 2020	41.88	42.66	41.74	42.32	26,790	+1.15(+2.79%)
Mar 03, 2020	40.63	41.61	40.28	41.17	222,861	+0.04(+0.11%)

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.