International Flavors & Fragrances Inc (NY: IFFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	42.15	42.36	41.65	42.23	10,403	+0.40(+0.95%)
Jul 30, 2020	42.54	42.54	41.83	41.83	12,621	-1.12(-2.60%)
Jul 29, 2020	43.15	43.35	42.95	42.95	22,286	+0.09(+0.22%)
Jul 28, 2020	42.89	43.13	42.52	42.85	225,078	-0.03(-0.06%)
Jul 27, 2020	42.31	42.89	42.31	42.88	223,747	+0.33(+0.78%)
Jul 24, 2020	42.96	42.96	42.22	42.55	26,008	-0.40(-0.92%)
Jul 23, 2020	42.82	43.16	42.50	42.95	5,301	+0.07(+0.17%)
Jul 22, 2020	43.09	43.09	42.80	42.87	2,055	+0.03(+0.06%)
Jul 21, 2020	43.33	43.34	42.67	42.84	22,093	-0.19(-0.45%)
Jul 20, 2020	43.51	43.51	42.89	43.04	98,014	-0.48(-1.10%)
Jul 17, 2020	43.31	43.62	43.31	43.52	4,443	+0.34(+0.79%)
Jul 16, 2020	43.38	43.51	42.83	43.18	18,059	+0.04(+0.09%)
Jul 15, 2020	43.17	43.17	42.73	43.14	6,805	+0.91(+2.16%)
Jul 14, 2020	41.64	42.69	41.64	42.23	7,187	+0.64(+1.53%)
Jul 13, 2020	42.28	42.28	41.59	41.59	6,169	-0.37(-0.88%)
Jul 10, 2020	41.51	42.00	41.14	41.96	39,229	+0.91(+2.23%)
Jul 09, 2020	41.48	41.48	40.76	41.04	15,583	-0.30(-0.74%)
Jul 08, 2020	42.07	42.63	41.20	41.35	6,469	-0.82(-1.95%)
Jul 07, 2020	42.16	42.55	41.88	42.17	59,358	-0.21(-0.50%)
Jul 06, 2020	43.07	43.07	41.86	42.38	13,405	+0.19(+0.46%)
Jul 02, 2020	42.10	42.59	41.77	42.19	7,152	+0.81(+1.96%)
Jul 01, 2020	40.89	41.50	40.58	41.38	63,399	+0.50(+1.22%)
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%)

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.