IFF - International Flavors & Fragrances Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 2018141.00143.37139.00143.07143.07606,300
Nov 15, 2018140.55142.75139.72142.47142.47803,900
Nov 14, 2018142.30143.95141.03141.43141.43798,300
Nov 13, 2018143.18144.24142.00142.95142.95752,100
Nov 12, 2018145.68146.34142.89143.00143.00912,600
Nov 09, 2018146.65147.04144.62145.85145.85587,000
Nov 08, 2018145.10147.22144.48147.22147.22604,600
Nov 07, 2018149.15149.50142.15145.11145.111,163,500
Nov 06, 2018143.99150.57142.13148.69148.691,050,100
Nov 05, 2018145.88146.32143.97146.03146.03965,500
Nov 02, 2018146.90147.19145.07145.98145.98661,700
Nov 01, 2018145.00146.86144.10146.20146.20676,100
Oct 31, 2018145.05145.95143.83144.66144.66987,400
Oct 30, 2018140.08144.60139.17144.39144.391,161,600
Oct 29, 2018142.01142.56138.55139.79139.791,101,000
Oct 26, 2018138.50141.06136.50140.13140.131,122,500
Oct 25, 2018138.85140.52137.84139.73139.73652,100
Oct 24, 2018139.50140.49137.10137.35137.35867,000
Oct 23, 2018138.26140.81137.16139.72139.721,306,700
Oct 22, 2018139.87140.48137.89139.71139.71786,000
Oct 19, 2018137.31139.84137.14139.12139.121,025,000
Oct 18, 2018138.24138.30135.88136.86136.86772,100
Oct 17, 2018137.30139.19137.22138.23138.23844,400
Oct 16, 2018133.00137.60132.74137.53137.531,551,600
Oct 15, 2018129.99132.97129.60131.63131.632,001,200
Oct 12, 2018134.90135.13129.65130.92130.921,470,500
Oct 11, 2018134.00134.79131.52132.63132.631,866,300
Oct 10, 2018137.88137.88133.80134.00134.001,568,700
Oct 09, 2018138.60139.50137.39137.49137.492,777,600
Oct 08, 2018138.57139.79137.95139.45139.451,121,000
Oct 05, 2018137.03138.75137.03138.57138.571,200,300
Oct 04, 2018135.57137.43132.98137.39137.391,953,300
Oct 03, 2018139.40139.53136.40136.46136.461,059,800
Oct 02, 2018138.86139.77138.49139.40139.401,137,200
Oct 01, 2018139.47141.05137.96138.46138.461,284,900
Sep 28, 2018138.25140.56138.25139.12139.123,888,300
Sep 27, 2018136.99138.69136.99138.54138.541,478,000
Sep 26, 2018136.68137.98135.45137.01137.011,210,100
Sep 25, 2018138.87139.61136.78137.04137.041,721,600
Sep 24, 2018139.90141.04138.50138.66138.661,178,100
Sep 21, 2018139.87141.68139.50140.46140.462,356,500
Sep 21, 20180.73 Dividend
Sep 20, 2018138.63140.42137.83139.91139.181,996,500
Sep 19, 2018138.44139.20136.67137.51136.791,177,600
Sep 18, 2018136.68138.65136.25138.25137.531,048,500
Sep 17, 2018136.23137.44135.25136.49135.781,683,600
Sep 14, 2018137.95138.29135.57136.50135.791,626,400
Sep 13, 2018135.17138.66133.85137.23136.516,844,100
Sep 12, 2018127.40132.16126.95131.15130.471,843,600
Sep 11, 2018126.45128.82124.63127.31126.651,035,600
Sep 10, 2018127.50128.78127.19128.65127.98599,900
Sep 07, 2018129.22129.58126.73127.06126.40634,900
Sep 06, 2018127.80130.95127.80129.88129.201,487,800
Sep 05, 2018129.31129.85127.58127.72127.05936,600
Sep 04, 2018129.87130.07128.08129.59128.91761,900
Aug 31, 2018129.55130.53129.24130.29129.61460,800
Aug 30, 2018130.12130.65129.12129.88129.20473,600
Aug 29, 2018130.39130.44129.36130.27129.59393,700
Aug 28, 2018131.25131.56130.06130.40129.72352,500
Aug 27, 2018131.96131.98130.95131.23130.55478,100
Aug 24, 2018131.18131.76130.08131.71131.02266,000
Aug 23, 2018131.13131.34130.45130.83130.15503,500
Aug 22, 2018133.20133.20131.16131.60130.91343,800
Aug 21, 2018133.86134.51132.71133.10132.41540,300
Aug 20, 2018132.76133.86132.41133.70133.00490,000
Aug 17, 2018131.87132.84131.66132.16131.471,591,000
Aug 16, 2018131.79132.23131.41131.62130.93431,700
Aug 15, 2018130.83131.28129.76131.16130.48501,400
Aug 14, 2018131.26132.63131.24131.30130.61459,500
Aug 13, 2018132.41133.20130.74131.25130.57569,800
Aug 10, 2018133.75134.48132.36132.41131.72683,700
Aug 09, 2018134.89135.37134.18134.45133.75530,600
Aug 08, 2018134.58135.69132.07134.26133.56769,700
Aug 07, 2018134.48135.22133.34134.23133.53809,200
Aug 06, 2018133.49135.48132.42134.10133.40772,700
Aug 03, 2018132.80134.46132.70134.20133.50672,400
Aug 02, 2018132.03132.79131.52132.17131.48668,200
Aug 01, 2018132.50133.18131.85132.38131.69761,000
Jul 31, 2018130.62133.07130.62132.76132.07511,300
Jul 30, 2018131.27131.91130.17130.35129.67411,100
Jul 27, 2018131.28132.49130.50131.22130.54324,800
Jul 26, 2018129.39131.53129.38131.27130.59429,900
Jul 25, 2018128.43129.53126.79129.14128.47508,800
Jul 24, 2018128.00129.20127.07128.47127.80572,900
Jul 23, 2018128.50128.51127.02127.21126.55629,200
Jul 20, 2018129.92130.05128.22128.94128.27639,500
Jul 19, 2018127.89130.01126.71129.90129.22709,900
Jul 18, 2018129.21129.95128.16128.23127.56564,200
Jul 17, 2018127.39129.21127.17128.99128.32351,400
Jul 16, 2018128.56128.56126.98127.38126.72476,500
Jul 13, 2018128.11128.73127.85128.26127.59296,600
Jul 12, 2018128.70128.70127.83128.16127.49347,800
Jul 11, 2018127.99128.79127.50127.77127.10716,900
Jul 10, 2018125.81129.19125.37128.94128.27770,500
Jul 09, 2018125.24125.87124.92125.73125.07470,400
Jul 06, 2018123.61125.49123.61125.21124.56378,200
Jul 05, 2018122.93124.52122.88124.50123.85597,600
Jul 03, 2018124.09124.53122.72122.95122.31283,400
Jul 02, 2018123.72124.09122.94123.56122.92440,600
Jun 29, 2018124.21124.55123.53123.96123.31472,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...