International Flavors & Fragrances, Inc. (NY: IFF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2024	94.30	95.72	94.13	95.02	566,865	+0.28(+0.30%)
Jul 02, 2024	93.69	94.82	93.31	94.74	1,160,743	+1.60(+1.72%)
Jul 01, 2024	95.47	95.68	92.72	93.14	1,252,147	-2.07(-2.17%)
Jun 28, 2024	95.89	96.92	94.89	95.21	1,764,052	-0.51(-0.53%)
Jun 27, 2024	96.20	96.63	94.36	95.72	1,345,161	-0.47(-0.49%)
Jun 26, 2024	95.50	96.55	94.99	96.19	1,242,102	+0.29(+0.30%)
Jun 25, 2024	97.86	98.10	95.65	95.90	1,756,756	-1.96(-2.00%)
Jun 24, 2024	96.74	98.32	96.24	97.86	1,203,868	+1.88(+1.96%)
Jun 21, 2024	96.04	96.31	95.25	95.98	4,585,241	+0.21(+0.22%)
Jun 20, 2024	95.50	96.42	94.88	95.77	1,348,897	+0.03(+0.03%)
Jun 18, 2024	94.25	96.24	94.12	95.74	1,709,871	+1.33(+1.41%)
Jun 17, 2024	93.36	94.58	92.27	94.41	1,856,685	+0.26(+0.27%)
Jun 14, 2024	93.75	94.30	93.42	94.15	1,575,774	-0.52(-0.55%)
Jun 13, 2024	96.12	96.54	94.61	94.66	1,253,870	-1.71(-1.78%)
Jun 12, 2024	98.26	98.26	95.59	96.38	1,168,612	-0.38(-0.39%)
Jun 11, 2024	96.02	96.92	95.75	96.76	887,271	+0.39(+0.40%)
Jun 10, 2024	97.71	98.00	96.29	96.37	1,232,828	-1.70(-1.74%)
Jun 07, 2024	97.38	98.52	96.85	98.07	1,447,107	+0.58(+0.59%)
Jun 06, 2024	97.49	97.90	96.64	97.49	799,648	-0.14(-0.14%)
Jun 05, 2024	95.60	97.72	95.30	97.63	1,606,420	+1.72(+1.80%)
Jun 04, 2024	94.60	95.93	94.41	95.91	1,425,162	+0.22(+0.23%)
Jun 03, 2024	95.54	95.75	94.52	95.69	1,410,489	-0.09(-0.09%)
May 31, 2024	95.18	96.38	94.74	95.78	3,148,569	+0.64(+0.67%)
May 30, 2024	94.62	95.71	94.35	95.14	1,258,681	+0.83(+0.88%)
May 29, 2024	93.97	94.78	93.17	94.32	1,563,104	-0.42(-0.44%)
May 28, 2024	95.90	96.32	94.51	94.73	1,487,880	-1.01(-1.05%)
May 24, 2024	94.73	96.23	94.20	95.74	1,292,621	+1.66(+1.77%)
May 23, 2024	95.19	95.62	93.43	94.08	1,047,327	-1.46(-1.53%)
May 22, 2024	96.74	97.23	95.36	95.54	1,042,954	-1.95(-2.00%)
May 21, 2024	98.57	98.65	96.70	97.49	2,202,210	-0.92(-0.93%)
May 20, 2024	99.09	99.49	98.14	98.41	1,637,403	-0.87(-0.87%)
May 17, 2024	97.76	99.41	97.22	99.28	1,850,203	+1.85(+1.90%)
May 16, 2024	96.11	97.93	95.82	97.42	1,899,108	+1.31(+1.37%)
May 15, 2024	96.84	97.02	95.26	96.11	1,462,660	-0.12(-0.12%)
May 14, 2024	96.70	97.42	96.16	96.23	1,554,270	+0.11(+0.11%)
May 13, 2024	97.03	97.83	95.94	96.12	1,362,265	-0.66(-0.68%)
May 10, 2024	96.94	97.67	95.97	96.78	1,612,666	+0.12(+0.12%)
May 09, 2024	96.60	97.07	95.47	96.66	1,647,331	-0.17(-0.17%)
May 08, 2024	94.89	96.95	94.02	96.83	3,184,747	+2.89(+3.07%)
May 07, 2024	92.21	94.36	91.12	93.94	4,654,595	+5.65(+6.40%)
May 06, 2024	87.02	88.78	86.29	88.29	2,496,195	+2.01(+2.33%)
May 03, 2024	86.73	87.35	85.55	86.28	1,508,025	-0.17(-0.20%)
May 02, 2024	84.04	86.50	83.98	86.45	2,166,284	+2.81(+3.36%)

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.