Advertisement
Advertisement
U.S. Markets open in 1 hr 10 mins
Advertisement
Advertisement
Advertisement
Advertisement

International Flavors & Fragrances Inc. (IFF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
140.77+0.27 (+0.19%)
At close: 04:00PM EST
140.77 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2021------
Dec 03, 2021140.48142.43138.61140.77140.771,269,000
Dec 02, 2021140.86142.51139.87140.50140.501,712,500
Dec 01, 2021144.00146.59141.48141.50141.501,181,200
Nov 30, 2021146.73146.92141.89142.17142.171,812,400
Nov 29, 2021145.38147.93144.60147.19147.191,735,500
Nov 26, 2021144.47145.67143.67144.57144.57711,200
Nov 24, 2021146.64148.02146.60147.47147.47557,500
Nov 23, 2021149.03149.35146.65147.58147.58883,600
Nov 22, 2021150.46151.92149.28149.28149.28626,800
Nov 19, 2021150.37150.92149.44150.03150.031,015,500
Nov 18, 2021152.44153.13149.95150.05150.05790,100
Nov 17, 2021152.63153.18150.88152.83152.831,151,900
Nov 16, 2021152.72154.03152.03152.95152.95970,100
Nov 15, 2021152.38152.52150.74152.36152.361,448,800
Nov 12, 2021150.55155.00149.92152.58152.58894,400
Nov 11, 2021151.20151.70148.90150.25150.25855,200
Nov 10, 2021153.56154.47150.83151.13151.131,401,000
Nov 09, 2021146.06154.15145.17153.12153.122,856,200
Nov 08, 2021144.22147.56143.96147.53147.532,133,900
Nov 05, 2021142.27144.15142.04143.60143.601,201,200
Nov 04, 2021145.21145.33141.28141.87141.871,102,500
Nov 03, 2021144.82146.38144.54145.29145.291,801,900
Nov 02, 2021143.98145.62143.83144.40144.401,286,800
Nov 01, 2021147.51147.98144.00144.08144.08900,900
Oct 29, 2021147.68148.76146.25147.45147.45936,500
Oct 28, 2021148.62150.12148.15148.48148.48929,100
Oct 27, 2021148.26149.24146.89148.26148.261,549,900
Oct 26, 2021147.02148.82145.82148.09148.09959,200
Oct 25, 2021146.08146.49145.30146.34146.341,068,400
Oct 22, 2021146.21146.36145.05145.32145.32581,600
Oct 21, 2021145.24145.99144.65145.85145.85687,500
Oct 20, 2021146.81146.81144.53145.77145.77668,200
Oct 19, 2021146.20147.70145.01147.01147.01759,100
Oct 18, 2021146.52147.41145.16145.52145.52935,800
Oct 15, 2021149.12149.20147.37147.58147.58982,400
Oct 14, 2021145.75149.12145.23148.32148.321,215,000
Oct 13, 2021143.41144.47141.75144.35144.351,364,800
Oct 12, 2021139.99143.56139.93143.44143.441,265,200
Oct 11, 2021138.81140.74138.11140.00140.001,104,200
Oct 08, 2021137.83139.66137.83138.04138.04660,000
Oct 07, 2021138.77139.62137.70138.25138.25805,300
Oct 06, 2021134.85137.59134.38137.51137.511,012,800
Oct 05, 2021138.00138.87135.18135.47135.471,874,700
Oct 04, 2021140.59141.86136.89138.00138.002,185,100
Oct 01, 2021137.51143.75135.68141.10141.104,299,100
Sep 30, 2021134.66136.29133.49133.72133.721,711,200
Sep 29, 2021133.01135.29132.67134.08134.081,416,200
Sep 28, 2021131.30134.40130.51132.93132.932,185,400
Sep 27, 2021132.53134.25131.35131.59131.591,186,500
Sep 24, 2021132.44134.28131.25132.64132.641,504,000
Sep 23, 2021132.86134.91132.85132.89132.891,266,900
Sep 23, 20210.79 Dividend
Sep 22, 2021134.13134.50131.09132.61131.821,815,500
Sep 21, 2021135.11135.72131.40132.58131.791,500,300
Sep 20, 2021134.35137.19132.97134.97134.171,720,500
Sep 17, 2021141.46142.03134.66135.21134.404,507,400
Sep 16, 2021144.03144.88142.92143.12142.27748,700
Sep 15, 2021143.85145.19143.41144.31143.45814,300
Sep 14, 2021147.54147.64143.09143.75142.891,550,400
Sep 13, 2021148.94149.00145.83147.59146.712,561,600
Sep 10, 2021150.78151.07147.39147.59146.711,062,800
Sep 09, 2021150.32152.27150.26150.84149.941,166,100
Sep 08, 2021149.85151.13148.83151.02150.12800,500
Sep 07, 2021150.04150.84148.28150.07149.18926,400
Sep 03, 2021151.08152.37149.70150.91150.011,210,000
Sep 02, 2021151.03151.97150.39151.43150.53583,000
Sep 01, 2021151.49151.68150.06150.46149.56640,800
Aug 31, 2021150.84151.82149.77151.50150.601,122,800
Aug 30, 2021151.94152.35151.03151.20150.30480,400
Aug 27, 2021151.80152.42150.56151.83150.93686,800
Aug 26, 2021151.48151.73150.31151.03150.13811,400
Aug 25, 2021150.87152.43150.02151.67150.77818,300
Aug 24, 2021150.92152.07150.20151.29150.391,395,700
Aug 23, 2021150.16150.55148.94150.24149.341,088,200
Aug 20, 2021149.01150.00148.38149.76148.87930,000
Aug 19, 2021150.34151.35149.27149.40148.511,369,000
Aug 18, 2021154.07154.56151.42151.51150.611,048,000
Aug 17, 2021154.86155.93153.26154.83153.91793,300
Aug 16, 2021156.50156.55154.76155.56154.631,085,700
Aug 13, 2021156.39157.06155.60156.75155.82555,400
Aug 12, 2021156.81156.81155.27156.09155.161,197,800
Aug 11, 2021157.03157.08155.88156.78155.85793,500
Aug 10, 2021154.26156.50153.71156.35155.421,269,300
Aug 09, 2021151.60153.83150.53153.73152.811,632,800
Aug 06, 2021148.08151.60147.18151.06150.161,697,900
Aug 05, 2021148.69149.74147.78148.08147.201,045,500
Aug 04, 2021149.00150.03147.77147.79146.912,313,500
Aug 03, 2021149.05150.68148.35150.11149.22981,400
Aug 02, 2021151.49151.99149.47149.59148.701,063,600
Jul 30, 2021149.13150.77148.75150.64149.74738,000
Jul 29, 2021149.35150.10148.64149.13148.24720,400
Jul 28, 2021149.38149.44147.56148.47147.59774,200
Jul 27, 2021148.01149.27147.24149.16148.271,003,600
Jul 26, 2021148.34149.20147.91148.80147.91692,800
Jul 23, 2021146.88148.47145.77148.33147.45582,700
Jul 22, 2021144.72146.51144.10146.05145.181,298,600
Jul 21, 2021144.40145.28143.61144.98144.12656,500
Jul 20, 2021140.29144.40140.09143.79142.931,260,200
Jul 19, 2021142.58142.91139.62140.11139.282,290,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement