IFF - International Flavors & Fragrances Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 2019126.26126.57122.00122.03122.031,039,900
Sep 13, 2019127.03127.89125.93127.30127.30785,900
Sep 12, 2019127.82128.25124.59127.10127.101,169,800
Sep 11, 2019125.09127.48124.12127.46127.461,467,900
Sep 10, 2019120.08124.27120.08123.86123.862,225,900
Sep 09, 2019118.00120.67118.00119.93119.931,590,200
Sep 06, 2019115.04118.77114.68117.86117.862,096,400
Sep 05, 2019112.81115.02112.72114.50114.501,418,800
Sep 04, 2019110.57112.25110.57111.90111.90882,000
Sep 03, 2019109.10109.57108.52109.15109.15985,000
Aug 30, 2019109.41110.23109.17109.75109.75858,000
Aug 29, 2019109.92110.04108.50108.76108.76839,600
Aug 28, 2019107.25109.02107.25108.36108.36915,400
Aug 27, 2019109.62109.79106.91107.33107.331,044,300
Aug 26, 2019107.54108.83107.18108.72108.721,070,300
Aug 23, 2019107.49107.60104.86106.50106.501,611,100
Aug 22, 2019111.06111.06107.64107.80107.80950,100
Aug 21, 2019111.73112.34110.21110.49110.49648,800
Aug 20, 2019113.14113.20109.77110.04110.041,082,500
Aug 19, 2019113.37113.74112.64113.14113.14841,100
Aug 16, 2019110.62113.24110.59112.78112.781,115,700
Aug 15, 2019113.46113.80109.63110.61110.611,936,100
Aug 14, 2019117.11117.50112.28113.00113.001,775,900
Aug 13, 2019121.07121.21118.48118.71118.711,214,100
Aug 12, 2019122.79122.79119.35120.08120.081,272,000
Aug 09, 2019122.40123.53121.27122.54122.541,217,100
Aug 08, 2019121.50126.25121.04122.05122.053,173,300
Aug 07, 2019117.29122.29116.87121.55121.554,506,700
Aug 06, 2019124.70130.00118.26118.91118.916,584,200
Aug 05, 2019142.49143.34140.30141.47141.471,364,600
Aug 02, 2019143.03144.37141.85143.82143.82821,400
Aug 01, 2019144.02145.45142.29143.10143.10823,500
Jul 31, 2019145.73147.20142.54143.99143.99512,800
Jul 30, 2019143.76145.82142.78145.80145.80520,900
Jul 29, 2019146.43146.46143.27143.92143.92452,300
Jul 26, 2019145.60146.36144.23146.32146.32447,900
Jul 25, 2019145.96146.28144.99145.54145.54752,000
Jul 24, 2019145.50146.65145.14145.96145.96524,900
Jul 23, 2019142.72145.24141.21145.18145.18682,400
Jul 22, 2019142.99143.23141.81142.07142.07451,300
Jul 19, 2019143.66143.79142.16142.43142.43467,400
Jul 18, 2019142.51143.96140.61143.10143.10791,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...