IFF - International Flavors & Fragrances Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2018154.82154.82152.70153.06153.06443,697
Jan 19, 2018155.83155.83154.49155.19155.19393,700
Jan 18, 2018156.24156.88153.17155.13155.13357,400
Jan 17, 2018155.53157.40154.93156.55156.55789,000
Jan 16, 2018154.70155.44152.11152.54152.54252,000
Jan 12, 2018154.17154.20152.22153.70153.70366,700
Jan 11, 2018154.50154.50152.83153.53153.53388,800
Jan 10, 2018154.30154.75152.29153.78153.78264,600
Jan 09, 2018155.93156.49154.14154.26154.26214,200
Jan 08, 2018156.84156.84155.45155.83155.83208,000
Jan 05, 2018154.46156.93154.32156.87156.87259,900
Jan 04, 2018156.28157.22153.59153.76153.76371,300
Jan 03, 2018154.93156.59154.53155.74155.74243,900
Jan 02, 2018153.04154.56152.54154.56154.56264,500
Dec 29, 2017154.17154.80152.59152.61152.61189,600
Dec 28, 2017152.68153.91152.09153.77153.77227,700
Dec 28, 20170.69 Dividend
Dec 27, 2017152.57153.42151.76152.92152.23175,800
Dec 26, 2017152.89152.89151.97152.24151.5594,100
Dec 22, 2017152.25152.57151.55152.51151.82162,800
Dec 21, 2017153.23153.48151.45151.86151.17180,900
Dec 20, 2017154.75154.76152.99153.07152.38205,000
Dec 19, 2017154.12154.76153.35154.40153.70244,400
Dec 18, 2017154.76155.43153.99154.34153.64213,200
Dec 15, 2017152.58154.40152.38154.17153.47526,000
Dec 14, 2017153.23153.25151.58151.63150.95211,200
Dec 13, 2017152.56153.33150.45153.04152.35361,100
Dec 12, 2017152.31152.53151.48152.26151.57186,700
Dec 11, 2017153.05153.14151.79152.30151.61253,800
Dec 08, 2017153.88153.90152.82153.04152.35238,300
Dec 07, 2017154.21154.21153.01153.26152.57203,500
Dec 06, 2017154.46154.63153.44153.80153.11262,900
Dec 05, 2017154.52155.87153.28154.97154.27255,900
Dec 04, 2017155.29155.29153.88154.34153.64411,800
Dec 01, 2017156.20156.20152.56154.70154.00280,900
Nov 30, 2017154.82156.64154.09155.44154.74542,200
Nov 29, 2017154.61155.50153.84154.56153.86210,900
Nov 28, 2017151.97154.72151.97154.45153.75225,500
Nov 27, 2017152.30153.28151.28151.47150.79225,100
Nov 24, 2017151.22152.65151.22152.38151.69138,600
Nov 22, 2017151.73152.18150.45150.98150.30203,600
Nov 21, 2017150.72152.22150.55151.71151.03209,400
Nov 20, 2017149.13150.00148.48149.94149.26245,600
Nov 17, 2017148.04148.95147.51148.75148.08210,200
Nov 16, 2017148.63149.36148.00148.59147.92265,200
Nov 15, 2017149.61149.61147.87147.95147.28192,000
Nov 14, 2017148.95150.71148.34150.65149.97233,800
Nov 13, 2017146.58149.80146.48149.72149.04202,200
Nov 10, 2017145.45147.65145.45146.77146.11282,200
Nov 09, 2017147.20147.55146.31146.74146.08235,100
Nov 08, 2017149.85149.87147.25147.53146.86435,200
Nov 07, 2017153.00153.97149.51149.99149.31782,800
Nov 06, 2017148.60148.60146.43146.45145.79342,100
Nov 03, 2017147.96149.02147.45148.31147.64280,600
Nov 02, 2017148.68148.93147.02148.20147.53299,800
Nov 01, 2017147.74148.94147.51148.32147.65266,600
Oct 31, 2017146.82147.48146.21147.42146.75259,800
Oct 30, 2017148.09148.38146.43146.77146.11214,800
Oct 27, 2017149.67150.22148.40148.56147.89228,100
Oct 26, 2017149.63150.30148.70150.00149.32171,300
Oct 25, 2017149.07150.20148.15149.20148.53263,000
Oct 24, 2017150.30150.30148.37149.05148.38218,600
Oct 23, 2017150.51151.04150.00150.16149.48264,800
Oct 20, 2017148.78150.38148.28150.36149.68237,000
Oct 19, 2017146.96148.19146.13148.12147.45157,800
Oct 18, 2017148.53148.99147.10147.28146.62311,300
Oct 17, 2017149.59149.67148.47148.58147.91208,300
Oct 16, 2017148.41149.84147.83149.78149.10223,200
Oct 13, 2017148.40148.71147.37148.18147.51170,700
Oct 12, 2017147.42148.29147.25147.59146.92290,800
Oct 11, 2017148.21148.49147.03147.73147.06293,700
Oct 10, 2017146.39148.33146.28148.26147.59415,500
Oct 09, 2017145.61147.06145.49146.38145.72436,800
Oct 06, 2017146.59146.85144.96145.63144.97296,900
Oct 05, 2017147.18147.50146.46147.25146.59407,800
Oct 04, 2017145.85146.92145.38146.65145.99267,200
Oct 03, 2017144.76145.92144.23145.91145.25351,900
Oct 02, 2017143.27144.63142.98144.47143.82395,300
Sep 29, 2017142.58143.38142.48142.91142.27266,900
Sep 28, 2017140.85143.25140.85142.60141.96255,300
Sep 27, 2017144.03144.03139.68141.02140.38667,900
Sep 26, 2017145.49145.89143.80143.83143.18221,400
Sep 25, 2017143.95144.99143.40144.89144.24257,400
Sep 22, 2017143.13144.45142.76144.21143.56380,700
Sep 22, 20170.69 Dividend
Sep 21, 2017144.84145.14143.40143.77142.43371,700
Sep 20, 2017144.64145.52144.12145.01143.66267,500
Sep 19, 2017144.40144.72143.76144.62143.28158,900
Sep 18, 2017144.03144.44143.26144.14142.80192,600
Sep 15, 2017143.56144.13143.22143.78142.44393,700
Sep 14, 2017142.88143.90142.67143.66142.33232,100
Sep 13, 2017143.09143.69142.72143.14141.81284,800
Sep 12, 2017143.37144.12142.51143.21141.88416,900
Sep 11, 2017142.78144.03142.10143.14141.81318,000
Sep 08, 2017140.53142.38140.30141.83140.51267,900
Sep 07, 2017139.32140.74139.32140.56139.25296,700
Sep 06, 2017139.70139.73137.97139.06137.77237,400
Sep 05, 2017137.75139.48137.53139.26137.97342,100
Sep 01, 2017137.10138.39137.10137.94136.66205,400
Aug 31, 2017136.66137.06136.17136.85135.58282,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...