International Flavors & Fragrances Inc (NY: IFFT )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	48.70	48.77	48.49	48.56	16,751	-0.17(-0.36%)
May 27, 2021	48.59	48.82	48.41	48.74	178,032	+0.18(+0.38%)
May 26, 2021	48.52	48.55	48.45	48.55	5,437	-0.05(-0.10%)
May 25, 2021	48.55	48.74	48.52	48.60	5,276	-0.01(-0.02%)
May 24, 2021	48.58	48.69	48.47	48.61	4,605	+0.30(+0.62%)
May 21, 2021	48.11	48.64	48.11	48.31	6,989	+0.27(+0.57%)
May 20, 2021	48.47	48.72	48.04	48.04	13,801	-0.40(-0.82%)
May 19, 2021	48.24	48.49	48.24	48.44	22,319	-0.10(-0.20%)
May 18, 2021	48.53	48.96	48.49	48.53	5,770	-0.28(-0.58%)
May 17, 2021	48.00	48.81	48.00	48.81	13,330	+0.49(+1.00%)
May 14, 2021	48.31	48.33	47.65	48.33	54,367	+0.48(+0.99%)
May 13, 2021	47.29	47.97	47.29	47.85	10,316	+0.40(+0.84%)
May 12, 2021	47.55	48.27	47.34	47.46	24,730	-0.32(-0.67%)
May 11, 2021	48.52	48.52	47.33	47.78	18,040	-0.86(-1.78%)
May 10, 2021	49.08	49.16	48.62	48.64	22,027	-0.46(-0.93%)
May 07, 2021	49.10	49.39	48.94	49.10	8,350	-0.28(-0.57%)
May 06, 2021	49.09	49.38	48.65	49.38	13,314	+0.50(+1.03%)
May 05, 2021	49.06	49.14	48.86	48.87	153,199	-0.14(-0.28%)
May 04, 2021	48.69	49.01	48.56	49.01	40,357	+0.29(+0.60%)
May 03, 2021	48.67	48.90	48.64	48.72	6,967	+0.63(+1.31%)
Apr 30, 2021	48.71	48.71	48.09	48.09	73,057	-0.74(-1.51%)
Apr 29, 2021	48.92	48.92	48.48	48.82	167,225	-0.26(-0.53%)
Apr 28, 2021	48.54	49.09	48.48	49.09	31,688	+0.51(+1.06%)
Apr 27, 2021	49.18	49.18	48.48	48.57	306,401	-0.37(-0.75%)
Apr 26, 2021	48.89	49.11	48.89	48.94	9,228	+0.23(+0.48%)
Apr 23, 2021	48.48	48.87	48.48	48.71	116,954	+0.33(+0.68%)
Apr 22, 2021	48.98	48.98	48.30	48.38	16,243	-0.34(-0.70%)
Apr 21, 2021	48.09	48.77	48.09	48.72	14,765	+0.49(+1.03%)
Apr 20, 2021	48.47	48.52	48.09	48.22	21,794	-0.22(-0.46%)
Apr 19, 2021	48.50	48.51	48.24	48.45	19,048	-0.08(-0.16%)
Apr 16, 2021	48.14	48.52	48.08	48.52	150,546	+0.73(+1.52%)
Apr 15, 2021	47.96	48.27	47.80	47.80	32,593	-0.28(-0.59%)
Apr 14, 2021	48.18	48.18	47.69	48.08	64,825	+0.11(+0.22%)
Apr 13, 2021	47.68	48.15	47.55	47.97	30,055	+0.14(+0.28%)
Apr 12, 2021	47.86	48.02	47.83	47.83	8,473	-0.07(-0.14%)
Apr 09, 2021	47.76	48.00	47.76	47.90	17,002	+0.18(+0.39%)
Apr 08, 2021	47.47	47.80	47.43	47.72	7,605	+0.36(+0.76%)
Apr 07, 2021	48.03	48.18	47.32	47.36	13,454	-0.53(-1.11%)
Apr 06, 2021	47.60	48.13	47.60	47.89	480,001	+0.05(+0.10%)
Apr 05, 2021	47.89	48.09	47.67	47.84	12,941	+0.02(+0.04%)
Apr 01, 2021	47.65	47.83	47.53	47.82	26,894	+0.23(+0.49%)
Mar 31, 2021	48.05	48.18	47.43	47.59	53,712	-0.14(-0.28%)
Mar 30, 2021	47.97	48.25	47.59	47.73	39,403	-0.22(-0.47%)
Mar 29, 2021	47.39	48.27	47.39	47.95	28,511	+0.18(+0.39%)
Mar 26, 2021	47.94	47.94	47.21	47.77	235,248	+0.02(+0.04%)
Mar 25, 2021	47.14	47.78	46.87	47.75	14,230	+0.76(+1.61%)
Mar 24, 2021	47.01	47.46	46.97	46.99	195,008	+0.21(+0.46%)
Mar 23, 2021	46.83	47.16	46.78	46.78	145,079	-0.22(-0.47%)
Mar 22, 2021	46.79	47.15	46.74	47.00	6,314	-0.05(-0.10%)
Mar 19, 2021	47.11	47.20	46.68	47.05	12,159	-0.16(-0.35%)
Mar 18, 2021	47.35	47.41	46.97	47.21	64,613	-0.14(-0.29%)
Mar 17, 2021	47.30	47.37	47.04	47.35	53,549	+0.15(+0.31%)
Mar 16, 2021	47.07	47.23	46.83	47.20	24,789	+0.30(+0.64%)
Mar 15, 2021	46.53	47.09	46.53	46.90	10,225	+0.35(+0.75%)
Mar 12, 2021	46.89	46.89	46.45	46.55	782,926	-0.35(-0.74%)
Mar 11, 2021	47.31	47.52	46.87	46.90	133,990	+0.23(+0.50%)
Mar 10, 2021	46.15	46.86	46.15	46.67	200,512	+0.93(+2.03%)
Mar 09, 2021	45.91	46.20	45.72	45.74	132,302	+0.42(+0.93%)
Mar 08, 2021	46.73	46.73	44.76	45.32	103,717	-0.96(-2.06%)
Mar 05, 2021	45.50	46.44	45.15	46.28	66,139	+0.90(+1.98%)
Mar 04, 2021	45.94	45.94	44.62	45.38	125,749	-0.87(-1.88%)
Mar 03, 2021	46.90	46.90	45.62	46.25	251,786	-0.45(-0.96%)
Mar 02, 2021	47.59	47.59	46.68	46.70	358,449	-0.89(-1.87%)

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.