U.S. Markets open in 1 hr

International Flavors & Fragrances Inc. (IFF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
112.10-0.77 (-0.68%)
At close: 4:00PM EST

111.74 -0.36 (-0.32%)
Before hours: 8:15AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2020------
Nov 30, 2020112.20112.68110.17112.10112.102,359,900
Nov 27, 2020113.72114.71112.38112.87112.87474,100
Nov 25, 2020115.02115.02111.83112.40112.40884,300
Nov 24, 2020112.10115.44111.83115.13115.131,443,000
Nov 23, 2020112.67113.61110.76111.28111.281,020,100
Nov 20, 2020111.66112.82111.19112.06112.061,049,600
Nov 19, 2020111.79112.41110.55111.95111.95813,300
Nov 18, 2020115.00115.36112.25112.39112.39893,800
Nov 17, 2020113.33114.69111.71114.51114.51992,800
Nov 16, 2020114.15115.96112.31114.76114.761,441,800
Nov 13, 2020110.95113.38110.64112.17112.171,306,200
Nov 12, 2020109.25111.39108.45109.87109.871,362,500
Nov 11, 2020112.80112.99108.27109.20109.201,328,300
Nov 10, 2020109.25114.15107.57112.44112.442,536,000
Nov 09, 2020114.12117.36112.11112.38112.382,060,800
Nov 06, 2020107.81109.19107.48108.56108.561,415,300
Nov 05, 2020106.22108.28105.43107.55107.551,571,700
Nov 04, 2020107.28107.44104.88105.02105.021,362,300
Nov 03, 2020106.31107.90105.42107.23107.231,068,600
Nov 02, 2020104.29105.55103.75105.07105.071,235,100
Oct 30, 2020102.77103.35101.41102.66102.661,564,100
Oct 29, 2020101.00103.5699.54102.92102.921,902,000
Oct 28, 2020103.65104.75101.28101.44101.442,477,000
Oct 27, 2020108.57109.08105.30105.62105.622,327,300
Oct 26, 2020109.84110.20107.66108.95108.951,373,200
Oct 23, 2020113.24113.34109.95110.57110.571,678,600
Oct 22, 2020110.19112.24108.51111.85111.851,133,100
Oct 21, 2020112.50113.01110.15110.45110.451,202,000
Oct 20, 2020114.00115.64113.08113.60113.601,028,700
Oct 19, 2020116.67116.67112.80113.55113.551,167,700
Oct 16, 2020116.68117.63115.86116.27116.271,237,900
Oct 15, 2020115.53116.92115.14116.01116.01912,900
Oct 14, 2020117.64118.40116.75116.91116.91892,900
Oct 13, 2020118.13119.46116.03117.17117.171,045,000
Oct 12, 2020120.18120.18117.70118.64118.641,208,000
Oct 09, 2020117.75121.72117.75119.41119.411,454,500
Oct 08, 2020117.69118.29114.85116.20116.20911,300
Oct 07, 2020116.43117.69115.30116.51116.511,150,200
Oct 06, 2020119.19119.69114.85115.31115.312,389,300
Oct 05, 2020119.56121.21117.73118.36118.36906,800
Oct 02, 2020119.30120.94118.81119.17119.17961,400
Oct 01, 2020122.99124.98119.57120.09120.091,350,800
Sep 30, 2020122.05123.89121.36122.45122.45943,600
Sep 29, 2020121.52123.01120.41121.50121.50669,600
Sep 28, 2020120.80123.18120.56121.40121.40732,400
Sep 25, 2020116.24119.75115.86118.97118.97887,300
Sep 24, 2020115.34117.19113.54116.55116.55698,200
Sep 23, 2020119.00119.26115.91116.12116.12815,500
Sep 23, 20200.77 Dividend
Sep 22, 2020119.63121.47119.20120.61119.84696,500
Sep 21, 2020120.40120.65118.75120.43119.66867,700
Sep 18, 2020123.96125.05122.03122.54121.76821,200
Sep 17, 2020122.49124.98121.88124.18123.391,216,600
Sep 16, 2020124.38126.00124.14124.24123.45786,300
Sep 15, 2020124.14125.17123.80124.24123.45718,900
Sep 14, 2020122.00123.99121.68122.98122.19722,300
Sep 11, 2020121.32121.32119.14121.03120.26941,200
Sep 10, 2020121.67122.52120.31120.36119.59900,700
Sep 09, 2020122.49125.09121.94122.00121.22686,800
Sep 08, 2020121.70123.41120.27121.63120.85849,700
Sep 04, 2020124.66125.87122.46123.12122.33936,000
Sep 03, 2020125.18126.32122.43123.88123.091,094,100
Sep 02, 2020125.25126.54124.36125.96125.161,165,700
Sep 01, 2020123.40124.75121.50124.74123.94930,500
Aug 31, 2020124.17125.52123.14123.79123.00683,700
Aug 28, 2020123.87125.09122.23124.47123.68451,900
Aug 27, 2020125.12125.56122.64123.58122.79579,500
Aug 26, 2020124.47126.12124.10124.90124.10794,400
Aug 25, 2020124.18124.76122.64122.88122.10588,200
Aug 24, 2020121.52122.96120.90122.89122.11397,300
Aug 21, 2020120.30121.10118.83120.55119.78728,900
Aug 20, 2020120.94121.23119.65120.69119.92852,900
Aug 19, 2020123.27123.27121.69121.98121.20417,400
Aug 18, 2020123.31124.60122.20122.62121.84612,900
Aug 17, 2020123.62124.44122.57123.29122.50434,300
Aug 14, 2020123.21124.24122.55123.17122.38530,500
Aug 13, 2020125.47125.71123.58123.81123.02878,800
Aug 12, 2020126.93128.89126.14127.00126.19797,300
Aug 11, 2020131.60132.75125.06125.29124.492,052,600
Aug 10, 2020126.60130.88126.60130.55129.721,188,700
Aug 07, 2020125.57126.96124.40126.80125.99664,300
Aug 06, 2020125.98126.50125.18125.38124.58761,400
Aug 05, 2020126.97128.80126.33126.42125.61973,700
Aug 04, 2020123.47126.80122.15125.89125.09810,900
Aug 03, 2020126.22126.22124.17124.54123.741,060,100
Jul 31, 2020124.29126.04122.41125.95125.151,081,400
Jul 30, 2020126.67126.91123.43124.49123.70915,300
Jul 29, 2020128.82129.98128.14128.24127.42804,500
Jul 28, 2020128.78129.81127.48128.34127.52827,100
Jul 27, 2020127.18129.16126.13128.79127.97702,100
Jul 24, 2020128.64128.79125.52126.82126.01781,400
Jul 23, 2020128.72130.56127.20128.49127.67834,500
Jul 22, 2020128.48130.00127.64128.55127.73547,900
Jul 21, 2020129.25129.90127.71127.94127.12542,000
Jul 20, 2020131.00131.31127.41128.72127.901,306,100
Jul 17, 2020130.43132.31129.30130.99130.15774,800
Jul 16, 2020129.29130.64128.57129.61128.78517,600
Jul 15, 2020128.87130.36128.33129.72128.89595,900
Jul 14, 2020124.65127.41124.49127.01126.20611,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...