International Flavors & Fragrances Inc (NY: IFFT )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2021	47.26	47.61	47.04	47.59	126,154	+0.96(+2.05%)
Feb 26, 2021	46.47	46.84	46.19	46.63	85,708	-0.07(-0.14%)
Feb 25, 2021	47.37	47.37	46.34	46.70	112,654	-1.56(-3.23%)
Feb 24, 2021	47.59	48.26	46.94	48.26	319,703	+0.85(+1.79%)
Feb 23, 2021	47.71	47.71	46.83	47.41	102,365	-0.23(-0.48%)
Feb 22, 2021	47.78	47.78	47.16	47.63	39,515	+0.05(+0.10%)
Feb 19, 2021	47.57	47.68	47.20	47.59	292,080	+0.50(+1.06%)
Feb 18, 2021	47.78	47.83	46.92	47.09	839,173	+0.26(+0.55%)
Feb 17, 2021	46.58	46.99	46.17	46.83	120,368	+0.38(+0.82%)
Feb 16, 2021	46.29	46.83	45.91	46.45	26,522	+0.57(+1.25%)
Feb 12, 2021	46.43	47.21	45.78	45.88	14,127	-0.54(-1.17%)
Feb 11, 2021	45.40	47.30	45.40	46.42	208,983	+2.23(+5.04%)
Feb 10, 2021	44.44	47.54	44.17	44.19	188,635	-0.29(-0.64%)
Feb 09, 2021	44.22	44.71	43.76	44.48	86,454	+0.29(+0.65%)
Feb 08, 2021	44.47	44.59	43.85	44.19	155,842	-0.19(-0.43%)
Feb 05, 2021	44.71	44.71	44.03	44.39	59,232	-0.07(-0.15%)
Feb 04, 2021	43.86	45.23	43.86	44.45	1,401,331	+0.30(+0.67%)
Feb 03, 2021	41.48	44.38	40.65	44.16	77,364	+0.87(+2.01%)
Feb 02, 2021	44.59	45.44	41.11	43.29	983,254	-1.21(-2.73%)

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.