IFF - International Flavors & Fragrances Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2019135.30137.66135.30136.38136.38694,985
Apr 22, 2019135.32136.07134.86135.25135.25475,500
Apr 18, 2019134.70136.05134.54136.00136.00890,800
Apr 17, 2019136.36136.36134.63134.96134.96633,700
Apr 16, 2019134.79135.37133.08135.34135.341,144,600
Apr 15, 2019134.00134.43133.65134.00134.001,402,300
Apr 12, 2019131.64133.72131.27133.51133.511,346,800
Apr 11, 2019130.47131.37130.05131.14131.14821,700
Apr 10, 2019131.72131.72129.24130.49130.49962,500
Apr 09, 2019130.74132.07130.29131.19131.19915,000
Apr 08, 2019132.22132.35131.17131.95131.95534,100
Apr 05, 2019132.19132.73131.50132.22132.22693,300
Apr 04, 2019131.14132.86130.92131.86131.861,014,000
Apr 03, 2019131.35131.35130.12130.76130.76774,600
Apr 02, 2019131.00132.10129.96130.53130.53929,500
Apr 01, 2019129.65130.89129.17130.81130.81744,300
Mar 29, 2019129.87130.05127.83128.79128.79985,400
Mar 28, 2019127.51129.90127.40129.71129.711,312,600
Mar 27, 2019125.32127.48125.08126.82126.821,210,400
Mar 26, 2019124.40125.83124.38125.32125.32880,600
Mar 25, 2019123.89124.63122.64123.71123.711,104,200
Mar 22, 2019125.37125.84123.90124.69124.691,167,200
Mar 22, 20190.73 Dividend
Mar 21, 2019124.38127.34123.76126.46125.731,671,300
Mar 20, 2019123.50123.85121.85122.54121.831,230,600
Mar 19, 2019125.36125.65123.29123.56122.851,271,900
Mar 18, 2019124.15124.93122.30124.93124.211,310,400
Mar 15, 2019125.01125.47124.01124.59123.871,455,000
Mar 14, 2019125.33125.54124.00124.96124.241,079,200
Mar 13, 2019126.53127.22125.33125.44124.721,033,400
Mar 12, 2019126.45127.72126.05126.18125.45732,700
Mar 11, 2019125.70126.78125.33126.34125.61626,500
Mar 08, 2019123.70125.63123.70125.40124.681,127,600
Mar 07, 2019126.75127.01123.70124.51123.791,237,000
Mar 06, 2019127.03127.78126.57126.77126.04612,100
Mar 05, 2019128.00128.32126.73126.91126.18590,000
Mar 04, 2019128.61129.09126.47127.96127.22666,700
Mar 01, 2019128.05128.72126.79127.87127.13886,600
Feb 28, 2019127.75128.05127.00127.50126.761,012,300
Feb 27, 2019125.97127.61125.27127.35126.611,304,300
Feb 26, 2019126.93126.94125.80126.00125.27915,900
Feb 25, 2019128.82128.98126.85127.29126.56876,700
Feb 22, 2019129.30129.69127.53128.23127.491,056,700
Feb 21, 2019129.69129.98128.07128.74128.00977,100
Feb 20, 2019128.15131.86128.15129.97129.221,685,400
Feb 19, 2019131.12131.53127.85128.11127.371,852,400
Feb 15, 2019133.60135.44131.25132.01131.252,414,000
Feb 14, 2019137.28138.75128.06132.66131.894,926,100
Feb 13, 2019146.43146.67144.83145.22144.38679,800
Feb 12, 2019144.30146.24142.73145.88145.04656,300
Feb 11, 2019142.11143.30141.61143.19142.36522,500
Feb 08, 2019141.54142.27140.17141.77140.95652,900
Feb 07, 2019142.66142.85140.88142.28141.46323,700
Feb 06, 2019143.01144.00142.72143.33142.50302,200
Feb 05, 2019142.35143.86141.88143.77142.94488,100
Feb 04, 2019141.96142.35141.15142.35141.53467,400
Feb 01, 2019141.92142.54140.99141.62140.80478,500
Jan 31, 2019139.05142.31137.73141.78140.96917,200
Jan 30, 2019139.69140.38138.63139.57138.76420,700
Jan 29, 2019136.54139.02136.54138.94138.14524,200
Jan 28, 2019136.50137.57136.20136.97136.18528,600
Jan 25, 2019138.55139.37137.64137.80137.00357,800
Jan 24, 2019136.90137.93136.75137.21136.42625,300
Jan 23, 2019138.48139.07136.16137.34136.55483,600
Jan 22, 2019139.05139.51137.22138.07137.27550,600
Jan 18, 2019136.14138.67135.40138.06137.26499,600
Jan 17, 2019134.34135.91134.31135.50134.72543,600
Jan 16, 2019133.51134.41133.23134.37133.59868,200
Jan 15, 2019133.07133.61132.44133.59132.82557,700
Jan 14, 2019134.02134.55132.87133.48132.71485,400
Jan 11, 2019134.40136.02133.87134.95134.17920,200
Jan 10, 2019135.66136.13134.62135.72134.94737,200
Jan 09, 2019137.60137.60135.01136.58135.79766,800
Jan 08, 2019138.34138.74136.02137.09136.30748,100
Jan 07, 2019135.72138.28135.66137.69136.90653,500
Jan 04, 2019133.07136.62131.93136.13135.34694,100
Jan 03, 2019134.29135.00131.15131.26130.50889,900
Jan 02, 2019133.33135.35132.88134.58133.801,067,000
Dec 31, 2018133.08134.27132.49134.27133.49619,700
Dec 28, 2018132.83133.93130.71132.23131.47562,100
Dec 27, 2018129.18132.45127.83132.42131.66823,700
Dec 27, 20180.73 Dividend
Dec 26, 2018127.96130.33125.62130.29128.81850,000
Dec 24, 2018128.05128.68124.88124.95123.53498,800
Dec 21, 2018128.24131.94127.34128.21126.761,983,000
Dec 20, 2018131.03131.03127.22128.32126.861,354,000
Dec 19, 2018133.05134.79130.61131.36129.871,013,500
Dec 18, 2018132.96134.13131.91132.45130.951,289,400
Dec 17, 2018135.76135.95130.86132.06130.561,451,800
Dec 14, 2018134.89135.86134.25135.50133.96845,600
Dec 13, 2018136.86137.61134.98135.53133.99960,600
Dec 12, 2018139.79140.19136.65136.73135.18619,000
Dec 11, 2018139.48140.25137.28137.77136.21916,100
Dec 10, 2018136.00138.29134.60137.70136.14984,300
Dec 07, 2018139.04140.81136.35137.00135.45855,100
Dec 06, 2018138.08139.94135.77138.76137.191,392,300
Dec 04, 2018141.95143.69137.98138.25136.681,352,600
Dec 03, 2018142.26142.29140.28141.79140.181,140,300
Nov 30, 2018141.47142.30140.93141.63140.021,148,800
Nov 29, 2018140.45142.41140.10141.58139.97767,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...