International Flavors & Fragrances Inc (NY: IFFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	40.79	41.43	40.42	40.88	177,568	-0.10(-0.25%)
Jun 29, 2020	40.51	41.03	39.92	40.98	9,786	+0.88(+2.19%)
Jun 26, 2020	40.92	40.92	39.70	40.10	21,890	-0.83(-2.03%)
Jun 25, 2020	40.49	41.01	40.43	40.93	26,720	+0.05(+0.11%)
Jun 24, 2020	40.86	41.23	40.43	40.89	71,132	-0.46(-1.12%)
Jun 23, 2020	42.28	42.28	41.09	41.35	80,865	-0.28(-0.66%)
Jun 22, 2020	41.87	42.00	41.22	41.63	46,931	-0.66(-1.57%)
Jun 19, 2020	43.07	43.07	42.05	42.29	94,389	-0.20(-0.48%)
Jun 18, 2020	42.30	42.75	42.30	42.49	249,433	-0.17(-0.39%)
Jun 17, 2020	42.61	43.31	42.61	42.66	5,143	+0.17(+0.39%)
Jun 16, 2020	43.31	43.31	42.25	42.49	387,819	+0.47(+1.12%)
Jun 15, 2020	41.21	42.02	41.15	42.02	58,825	+0.09(+0.21%)
Jun 12, 2020	42.97	42.97	41.53	41.93	29,584	+0.15(+0.36%)
Jun 11, 2020	43.06	43.14	41.78	41.78	41,167	-2.05(-4.67%)
Jun 10, 2020	44.73	44.73	43.66	43.83	10,674	-0.61(-1.37%)
Jun 09, 2020	43.80	44.44	43.56	44.44	114,264	+0.10(+0.23%)
Jun 08, 2020	45.11	45.11	43.94	44.34	55,600	-0.64(-1.43%)
Jun 05, 2020	45.42	45.42	44.84	44.99	264,744	+0.82(+1.85%)
Jun 04, 2020	44.57	44.74	44.17	44.17	10,576	-0.52(-1.16%)
Jun 03, 2020	44.37	44.90	44.37	44.69	68,433	+0.74(+1.70%)
Jun 02, 2020	43.31	44.20	43.31	43.94	7,105	+0.94(+2.18%)
Jun 01, 2020	43.80	43.80	43.00	43.00	126,957	-0.64(-1.46%)
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%)

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.