International Flavors & Fragrances Inc (NY: IFFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	49.90	50.17	49.84	50.17	87,032	+0.27(+0.53%)
Jul 29, 2021	49.89	49.99	49.89	49.90	361,242	+0.00(+0.01%)
Jul 28, 2021	49.82	49.96	49.69	49.90	312,877	-0.08(-0.17%)
Jul 27, 2021	49.93	49.98	49.74	49.98	63,193	+0.09(+0.18%)
Jul 26, 2021	50.00	50.00	49.85	49.89	3,676	+0.07(+0.14%)
Jul 23, 2021	49.71	49.82	49.71	49.82	40,717	+0.20(+0.40%)
Jul 22, 2021	49.66	49.66	49.22	49.63	12,892	+0.05(+0.10%)
Jul 21, 2021	49.47	49.63	49.46	49.58	166,877	+0.07(+0.14%)
Jul 20, 2021	49.10	49.55	49.03	49.51	196,889	+0.58(+1.19%)
Jul 19, 2021	48.75	49.14	48.31	48.93	386,888	+0.14(+0.28%)
Jul 16, 2021	49.21	49.24	48.79	48.79	15,515	-0.57(-1.16%)
Jul 15, 2021	49.39	49.43	49.22	49.36	111,123	-0.11(-0.23%)
Jul 14, 2021	49.46	49.54	49.32	49.47	56,188	+0.10(+0.20%)
Jul 13, 2021	49.51	49.62	49.24	49.38	11,852	-0.40(-0.80%)
Jul 12, 2021	49.49	49.86	49.46	49.77	141,207	+0.14(+0.29%)
Jul 09, 2021	50.03	50.03	49.41	49.63	5,768	+0.00(+0.01%)
Jul 08, 2021	49.48	49.74	49.27	49.63	13,202	-0.27(-0.53%)
Jul 07, 2021	49.78	49.97	49.57	49.89	7,639	+0.29(+0.58%)
Jul 06, 2021	49.91	49.91	49.44	49.61	127,822	-0.44(-0.89%)
Jul 02, 2021	49.82	50.05	49.81	50.05	17,690	+0.21(+0.42%)
Jul 01, 2021	49.83	49.97	49.83	49.84	5,336	+0.00(+0.00%)
Jun 30, 2021	49.54	49.97	49.54	49.84	26,757	+0.18(+0.36%)
Jun 29, 2021	49.86	49.98	49.59	49.67	7,367	-0.43(-0.86%)
Jun 28, 2021	49.69	50.10	48.26	50.10	138,945	+0.32(+0.65%)
Jun 25, 2021	49.69	49.89	49.68	49.78	8,290	+0.06(+0.12%)
Jun 24, 2021	49.96	49.96	49.52	49.72	35,143	+0.20(+0.41%)
Jun 23, 2021	49.86	49.91	49.42	49.51	10,201	-0.35(-0.71%)
Jun 22, 2021	49.74	49.95	49.60	49.86	33,008	+0.16(+0.32%)
Jun 21, 2021	49.27	49.72	49.27	49.71	193,081	+0.50(+1.02%)
Jun 18, 2021	49.19	49.24	49.04	49.20	8,264	-0.04(-0.08%)
Jun 17, 2021	49.48	49.54	49.24	49.24	3,859	-0.30(-0.60%)
Jun 16, 2021	49.54	49.74	49.53	49.54	7,127	+0.06(+0.12%)
Jun 15, 2021	49.78	49.78	49.48	49.48	10,196	-0.39(-0.79%)
Jun 14, 2021	49.73	49.88	49.54	49.87	112,963	-0.08(-0.16%)
Jun 11, 2021	50.48	50.48	49.44	49.95	163,015	+0.16(+0.32%)
Jun 10, 2021	49.97	49.97	49.60	49.79	11,974	+0.24(+0.49%)
Jun 09, 2021	49.52	49.73	49.30	49.55	54,345	+0.30(+0.61%)
Jun 08, 2021	49.28	49.33	49.03	49.25	40,538	+0.10(+0.20%)
Jun 07, 2021	49.46	49.46	48.80	49.15	9,365	+0.21(+0.44%)
Jun 04, 2021	48.91	49.01	48.66	48.94	18,157	+0.10(+0.20%)
Jun 03, 2021	49.01	49.01	48.80	48.84	137,778	-0.30(-0.61%)
Jun 02, 2021	48.91	49.18	48.91	49.14	8,105	+0.53(+1.10%)
Jun 01, 2021	49.01	49.01	48.61	48.61	7,189	+0.05(+0.10%)
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%)

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.