IFF - International Flavors & Fragrances Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019143.66143.43142.24143.34143.34134,318
Jul 18, 2019142.51143.96140.61143.10143.10741,200
Jul 17, 2019144.73145.13142.49143.09143.09467,400
Jul 16, 2019144.69145.93144.50144.81144.81605,700
Jul 15, 2019143.48144.76143.19144.74144.74432,100
Jul 12, 2019143.03143.66142.61143.26143.26403,300
Jul 11, 2019142.12142.70140.90142.68142.68506,100
Jul 10, 2019143.09143.51141.53142.54142.54829,200
Jul 09, 2019142.01142.58141.26142.00142.00702,300
Jul 08, 2019144.86145.00142.54142.74142.74581,100
Jul 05, 2019145.00145.47143.74145.12145.12806,600
Jul 03, 2019143.15146.14142.96146.03146.03651,300
Jul 02, 2019143.75144.23142.00142.78142.78830,600
Jul 01, 2019146.59147.18142.41143.89143.89998,100
Jun 28, 2019143.89145.50142.01145.09145.091,904,400
Jun 27, 2019144.00144.33143.00143.57143.57721,300
Jun 26, 2019147.75148.10144.72144.95144.95843,600
Jun 25, 2019146.51148.04145.62147.54147.54730,700
Jun 24, 2019145.36147.22144.95146.63146.63864,800
Jun 21, 2019149.62149.62145.49145.67145.671,400,700
Jun 21, 20190.73 Dividend
Jun 20, 2019150.00151.02149.00150.72149.99846,000
Jun 19, 2019148.00149.09146.41148.95148.23971,600
Jun 18, 2019148.14149.88147.25147.83147.111,162,800
Jun 17, 2019148.79149.11147.07147.56146.851,071,100
Jun 14, 2019150.04150.22148.26148.79148.07955,200
Jun 13, 2019151.79152.76148.80149.91149.181,007,000
Jun 12, 2019151.57152.58150.75151.60150.87744,600
Jun 11, 2019152.40152.59151.31152.15151.411,016,500
Jun 10, 2019151.69151.69149.52151.33150.60640,400
Jun 07, 2019149.00152.95148.98151.32150.591,338,600
Jun 06, 2019141.65148.86141.43148.52147.801,681,300
Jun 05, 2019142.19142.56134.15141.15140.472,242,400
Jun 04, 2019140.46143.45139.65143.45142.761,196,900
Jun 03, 2019134.89139.45134.89139.12138.451,068,400
May 31, 2019134.54136.11133.52135.42134.76640,800
May 30, 2019134.19135.71134.19135.17134.52422,700
May 29, 2019134.11134.73133.60134.37133.72515,700
May 28, 2019134.64136.28134.58134.58133.931,360,400
May 24, 2019136.23136.52133.87134.71134.06770,300
May 23, 2019134.75136.17134.43135.54134.88536,400
May 22, 2019134.98136.22134.74135.90135.24521,200
May 21, 2019135.07135.81134.44134.80134.15570,900
May 20, 2019135.79136.38134.38134.79134.14851,800
May 17, 2019135.82137.38135.54136.67136.01573,900
May 16, 2019136.05138.26135.30136.96136.301,013,300
May 15, 2019135.37135.87134.73135.59134.93878,300
May 14, 2019134.58137.26134.58136.01135.351,197,700
May 13, 2019133.69134.91133.14134.48133.831,198,900
May 10, 2019135.75136.78134.02136.13135.47676,100
May 09, 2019135.10136.34134.35136.01135.35952,000
May 08, 2019134.52135.63133.26135.15134.501,870,400
May 07, 2019138.77142.88133.78135.00134.352,636,600
May 06, 2019136.90138.00136.48137.72137.051,263,900
May 03, 2019138.92140.67138.46139.91139.231,239,700
May 02, 2019137.63138.71136.75138.65137.981,024,800
May 01, 2019137.84138.73136.75137.82137.15726,400
Apr 30, 2019137.73138.51136.78137.79137.12734,200
Apr 29, 2019137.88137.92136.78137.41136.74499,100
Apr 26, 2019136.64138.21136.37137.57136.90548,000
Apr 25, 2019135.92136.59135.02136.43135.77750,400
Apr 24, 2019136.40137.13135.54136.29135.63583,300
Apr 23, 2019135.30137.70135.30136.38135.72714,100
Apr 22, 2019135.32136.07134.86135.25134.59475,500
Apr 18, 2019134.70136.05134.54136.00135.34890,800
Apr 17, 2019136.36136.36134.63134.96134.31633,700
Apr 16, 2019134.79135.37133.08135.34134.681,144,600
Apr 15, 2019134.00134.43133.65134.00133.351,402,300
Apr 12, 2019131.64133.72131.27133.51132.861,346,800
Apr 11, 2019130.47131.37130.05131.14130.50821,700
Apr 10, 2019131.72131.72129.24130.49129.86962,500
Apr 09, 2019130.74132.07130.29131.19130.55915,000
Apr 08, 2019132.22132.35131.17131.95131.31534,100
Apr 05, 2019132.19132.73131.50132.22131.58693,300
Apr 04, 2019131.14132.86130.92131.86131.221,014,000
Apr 03, 2019131.35131.35130.12130.76130.13774,600
Apr 02, 2019131.00132.10129.96130.53129.90929,500
Apr 01, 2019129.65130.89129.17130.81130.18744,300
Mar 29, 2019129.87130.05127.83128.79128.17985,400
Mar 28, 2019127.51129.90127.40129.71129.081,312,600
Mar 27, 2019125.32127.48125.08126.82126.211,210,400
Mar 26, 2019124.40125.83124.38125.32124.71880,600
Mar 25, 2019123.89124.63122.64123.71123.111,104,200
Mar 22, 2019125.37125.84123.90124.69124.091,167,200
Mar 22, 20190.73 Dividend
Mar 21, 2019124.38127.34123.76126.46125.121,671,300
Mar 20, 2019123.50123.85121.85122.54121.241,230,600
Mar 19, 2019125.36125.65123.29123.56122.251,271,900
Mar 18, 2019124.15124.93122.30124.93123.611,310,400
Mar 15, 2019125.01125.47124.01124.59123.271,455,000
Mar 14, 2019125.33125.54124.00124.96123.641,079,200
Mar 13, 2019126.53127.22125.33125.44124.111,033,400
Mar 12, 2019126.45127.72126.05126.18124.84732,700
Mar 11, 2019125.70126.78125.33126.34125.00626,500
Mar 08, 2019123.70125.63123.70125.40124.071,127,600
Mar 07, 2019126.75127.01123.70124.51123.191,237,000
Mar 06, 2019127.03127.78126.57126.77125.43612,100
Mar 05, 2019128.00128.32126.73126.91125.57590,000
Mar 04, 2019128.61129.09126.47127.96126.61666,700
Mar 01, 2019128.05128.72126.79127.87126.52886,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...