IFFT - International Flavors & Fragran

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201947.7548.2347.7548.0948.09169,200
Sep 12, 201948.1748.6547.5047.8747.8787,100
Sep 12, 20190.75 Dividend
Sep 11, 201948.3848.8448.0748.6547.9074,000
Sep 10, 201947.1147.8946.6047.6546.92158,700
Sep 09, 201946.6646.9446.3246.8046.08118,900
Sep 06, 201945.3646.4244.8946.1945.48119,600
Sep 05, 201944.6745.3344.6645.0544.36143,800
Sep 04, 201943.9744.5343.9744.4843.7983,300
Sep 03, 201944.0044.0043.4843.5842.9134,900
Aug 30, 201943.8844.0543.6743.8743.19173,700
Aug 29, 201944.4444.4443.5243.5742.90181,200
Aug 28, 201942.9243.6442.9243.4942.8279,400
Aug 27, 201943.6344.0043.0243.1942.52112,600
Aug 26, 201943.2143.5242.9843.4242.7544,800
Aug 23, 201943.4443.4442.5442.7142.0568,900
Aug 22, 201944.2544.2943.3643.5042.8374,600
Aug 21, 201944.7044.7444.2444.3143.6318,700
Aug 20, 201945.2445.3844.2244.3043.62234,200
Aug 19, 201944.9945.3244.9145.0444.35184,800
Aug 16, 201944.6245.2244.4244.8544.1697,200
Aug 15, 201945.9045.9044.2844.4043.72121,000
Aug 14, 201946.4046.4644.9945.1944.49122,800
Aug 13, 201947.1147.3446.6246.6445.92209,900
Aug 12, 201948.0948.0946.9347.2546.52595,000
Aug 09, 201947.6447.9647.5547.7947.0550,500
Aug 08, 201947.4248.1747.4247.7847.0452,900
Aug 07, 201946.9547.6846.6947.5046.77146,500
Aug 06, 201949.6349.8146.8346.8846.16740,700
Aug 05, 201953.3753.4952.6052.9152.09149,100
Aug 02, 201953.2953.7453.2553.6552.824,500
Aug 01, 201953.5153.9653.2353.3752.558,500
Jul 31, 201954.8254.8253.3053.7752.94202,000
Jul 30, 201954.0754.0753.6554.0253.1919,700
Jul 29, 201954.2154.2153.4753.5852.756,200
Jul 26, 201954.2854.2853.8954.1753.33109,400
Jul 25, 201953.7754.1753.7753.9553.1210,600
Jul 24, 201954.2854.3553.9354.0753.2460,900
Jul 23, 201953.1853.8853.0253.8853.0545,500
Jul 22, 201952.8453.0852.8453.0652.245,600
Jul 19, 201953.2753.4753.0553.1252.3013,800
Jul 18, 201952.9353.5252.6453.3252.5055,700
Jul 17, 201953.6553.6953.2053.3152.4934,200
Jul 16, 201953.6953.7753.6253.7552.92119,000
Jul 15, 201952.9753.6352.9553.6252.7979,700
Jul 12, 201952.7653.2352.7653.2352.413,400
Jul 11, 201952.6252.9852.6152.6151.8021,600
Jul 10, 201952.8253.1652.8053.1652.34140,600
Jul 09, 201953.1453.1452.7452.9552.1316,800
Jul 08, 201954.0054.0052.9652.9652.1420,300
Jul 05, 201953.8254.2653.1453.7352.906,200
Jul 03, 201953.3354.0153.2154.0153.1824,300
Jul 02, 201953.0953.2052.9652.9852.165,600
Jul 01, 201954.0854.0852.9553.2552.434,900
Jun 28, 201953.3053.8252.9153.8252.99134,600
Jun 27, 201953.1753.4153.1753.3052.4835,300
Jun 26, 201954.2254.4453.5553.6852.8567,300
Jun 25, 201954.1054.3954.0754.2553.4110,200
Jun 24, 201953.0154.2053.0154.1053.2714,200
Jun 21, 201954.9754.9753.8253.8252.9912,700
Jun 20, 201954.4555.0754.4555.0254.1714,400
Jun 19, 201953.9954.5253.8954.5053.6612,800
Jun 18, 201954.4354.5453.9754.2353.3946,500
Jun 17, 201954.3354.5553.9053.9753.1424,200
Jun 14, 201954.8154.8154.2954.2953.453,600
Jun 13, 201955.2855.3354.3954.5653.7256,900
Jun 13, 20190.75 Dividend
Jun 12, 201956.0356.1155.7055.8654.2653,200
Jun 11, 201955.9956.0555.9056.0354.432,800
Jun 10, 201955.5355.8555.4855.8554.255,800
Jun 07, 201955.3556.1055.1355.6654.0767,000
Jun 06, 201953.2055.1453.1954.9653.39231,600
Jun 05, 201953.7155.0051.8453.1951.67105,200
Jun 04, 201953.0854.3252.5653.7852.2477,400
Jun 03, 201951.8152.8251.8152.5851.0758,100
May 31, 201951.4352.0151.3951.8950.40287,000
May 30, 201951.5351.9351.3551.6750.1973,000
May 29, 201951.5651.5951.3351.5050.037,300
May 28, 201951.6051.9851.4951.6450.1664,000
May 24, 201951.8651.8651.4351.6650.187,100
May 23, 201951.4951.9351.4551.7150.2394,700
May 22, 201951.6551.9551.4051.9550.4667,800
May 21, 201951.5551.8451.5151.6150.1312,500
May 20, 201951.8852.0651.5251.6650.18225,700
May 17, 201951.8852.2451.7452.1450.6541,200
May 16, 201951.8052.3351.8052.1950.70204,400
May 15, 201951.8751.8751.4051.8050.3229,400
May 14, 201952.0152.1551.3351.8650.3712,100
May 13, 201951.3251.4649.9951.3249.8536,100
May 10, 201951.7951.9451.4251.7550.2742,500
May 09, 201951.3351.8251.3351.8150.3349,200
May 08, 201950.8851.6450.8851.4750.00148,300
May 07, 201952.1053.5551.2951.4649.99312,000
May 06, 201952.0252.3052.0252.1750.6853,500
May 03, 201952.9853.1352.7652.8951.3824,700
May 02, 201952.3852.6152.0052.6151.10101,600
May 01, 201952.2952.6452.1352.3250.8227,300
Apr 30, 201951.9752.8251.9752.4350.93192,700
Apr 29, 201952.2352.5251.9952.2250.728,200
Apr 26, 201952.1952.4051.8852.2550.7517,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...