IFF - International Flavors & Fragrances Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020133.37135.06132.84134.88134.88929,400
Jan 16, 2020130.05133.39129.78133.13133.13819,400
Jan 15, 2020129.01130.51128.61129.94129.941,051,800
Jan 14, 2020127.03129.70126.58129.30129.301,744,400
Jan 13, 2020126.00127.47124.91127.36127.36839,900
Jan 10, 2020124.30126.72123.93125.99125.991,004,900
Jan 09, 2020124.06124.71122.31123.64123.641,121,500
Jan 08, 2020124.84125.62124.09124.14124.14756,100
Jan 07, 2020124.50126.55124.50125.31125.311,244,700
Jan 06, 2020126.30126.87125.52125.52125.521,170,300
Jan 03, 2020126.31127.79125.75126.35126.351,072,800
Jan 02, 2020129.40129.47126.83127.55127.55881,200
Dec 31, 2019127.51129.16127.30129.02129.02831,200
Dec 30, 2019127.67127.97126.81126.96126.96572,700
Dec 27, 2019127.07128.88126.43127.34127.34706,200
Dec 26, 2019123.49126.45123.49126.28126.28844,200
Dec 26, 20190.75 Dividend
Dec 24, 2019125.13125.60124.43125.09124.34548,100
Dec 23, 2019122.49124.67121.90123.95123.211,160,500
Dec 20, 2019124.75125.47122.56122.80122.061,720,100
Dec 19, 2019123.38123.99122.26123.34122.601,169,500
Dec 18, 2019121.31123.53119.84122.48121.751,727,200
Dec 17, 2019119.91122.00119.81121.08120.353,505,100
Dec 16, 2019125.87126.63119.65120.00119.285,941,700
Dec 13, 2019135.20135.68133.46133.98133.18825,200
Dec 12, 2019134.71135.62133.47134.60133.791,111,500
Dec 11, 2019134.39135.23133.64134.54133.731,258,300
Dec 10, 2019133.72134.86133.20133.99133.192,292,500
Dec 09, 2019140.42140.79131.85133.81133.012,722,700
Dec 06, 2019142.02142.38141.13142.04141.191,055,200
Dec 05, 2019140.49142.30140.30141.77140.92803,100
Dec 04, 2019141.45142.10139.96140.02139.181,098,600
Dec 03, 2019138.68141.60138.35141.20140.351,616,800
Dec 02, 2019141.50142.02140.37140.54139.70910,100
Nov 29, 2019141.00141.86140.50141.23140.38431,700
Nov 27, 2019142.54142.54140.26141.42140.57845,700
Nov 26, 2019141.01142.01140.28141.88141.031,313,100
Nov 25, 2019139.87141.56139.51141.41140.56792,000
Nov 22, 2019139.00140.69137.74140.02139.181,483,000
Nov 21, 2019136.07137.30135.51136.88136.061,050,200
Nov 20, 2019135.57137.36135.27136.40135.581,073,300
Nov 19, 2019135.67137.12134.51136.88136.061,068,100
Nov 18, 2019133.26135.08132.61135.02134.21626,100
Nov 15, 2019134.26135.34133.78133.92133.12941,200
Nov 14, 2019132.23133.92131.90133.90133.10581,400
Nov 13, 2019129.58133.13129.22132.68131.88631,300
Nov 12, 2019131.00131.71129.87130.56129.78576,700
Nov 11, 2019132.44132.45130.79131.22130.43676,600
Nov 08, 2019133.48134.09131.82132.81132.01664,300
Nov 07, 2019133.56135.13132.92133.42132.62693,700
Nov 06, 2019134.31134.72131.13133.01132.211,016,400
Nov 05, 2019126.35136.00124.43134.46133.652,798,400
Nov 04, 2019123.24124.82122.67124.01123.271,448,000
Nov 01, 2019122.58123.70121.24121.74121.011,104,900
Oct 31, 2019123.12123.35120.59122.01121.28940,600
Oct 30, 2019121.94123.47120.37123.32122.58738,000
Oct 29, 2019118.95123.05118.92122.23121.501,071,900
Oct 28, 2019120.83120.91119.80120.19119.47895,000
Oct 25, 2019119.40120.52118.28119.96119.24857,600
Oct 24, 2019120.45120.45118.28119.71118.99581,400
Oct 23, 2019119.41120.93119.41120.02119.30725,200
Oct 22, 2019117.88119.54117.22119.12118.41604,100
Oct 21, 2019118.44118.95117.62118.39117.68844,300
Oct 18, 2019119.83120.18117.09117.84117.13788,000
Oct 17, 2019119.73120.39118.90119.45118.73457,100
Oct 16, 2019118.96120.25118.45119.16118.45786,000
Oct 15, 2019118.94119.98118.18119.18118.47490,700
Oct 14, 2019117.99119.38117.76118.33117.62518,900
Oct 11, 2019117.43119.66117.25118.15117.44798,700
Oct 10, 2019115.09116.36113.88115.97115.271,316,300
Oct 09, 2019115.05115.78113.41115.10114.411,070,300
Oct 08, 2019117.00117.29112.87114.12113.441,591,900
Oct 07, 2019118.75120.28118.32118.40117.69908,200
Oct 04, 2019117.20119.27116.36119.15118.441,727,600
Oct 03, 2019116.65117.98114.58117.92117.21829,700
Oct 02, 2019120.74121.55116.87116.99116.291,463,700
Oct 01, 2019123.05123.53120.63121.62120.89817,800
Sep 30, 2019121.25123.47121.09122.69121.95914,300
Sep 27, 2019120.27121.39119.80120.81120.09492,400
Sep 26, 2019122.08122.08117.31119.80119.08925,100
Sep 25, 2019121.18122.96120.75122.11121.381,382,800
Sep 24, 2019123.02123.65120.12120.69119.971,112,300
Sep 23, 2019119.60123.01119.50122.78122.041,065,100
Sep 20, 2019122.32122.72119.97120.17119.451,974,400
Sep 20, 20190.75 Dividend
Sep 19, 2019122.82124.37122.32122.86121.38711,100
Sep 18, 2019122.68124.86121.73122.99121.51901,700
Sep 17, 2019121.95122.57119.85122.23120.761,114,800
Sep 16, 2019126.26126.57122.00122.03120.561,039,900
Sep 13, 2019127.03127.89125.93127.30125.76785,900
Sep 12, 2019127.82128.25124.59127.10125.571,169,800
Sep 11, 2019125.09127.48124.12127.46125.921,467,900
Sep 10, 2019120.08124.27120.08123.86122.372,225,900
Sep 09, 2019118.00120.67118.00119.93118.481,590,200
Sep 06, 2019115.04118.77114.68117.86116.442,096,400
Sep 05, 2019112.81115.02112.72114.50113.121,418,800
Sep 04, 2019110.57112.25110.57111.90110.55882,000
Sep 03, 2019109.10109.57108.52109.15107.83985,000
Aug 30, 2019109.41110.23109.17109.75108.43858,000
Aug 29, 2019109.92110.04108.50108.76107.45839,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...