IFFT - International Flavors & Fragran

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202049.4249.6348.8749.6349.63161,700
Jan 16, 202048.2249.2248.2249.1549.15123,200
Jan 15, 202047.8848.4447.8748.1148.1193,400
Jan 14, 202047.7148.2347.4548.1248.1240,400
Jan 13, 202047.3447.6646.9947.6647.6662,300
Jan 10, 202046.8447.4246.8447.3647.3682,600
Jan 09, 202046.5946.8046.3646.7346.7335,900
Jan 08, 202047.4147.4146.7846.7846.7877,400
Jan 07, 202046.7347.4646.5947.1847.18161,500
Jan 06, 202047.3047.4847.0147.1947.1991,800
Jan 03, 202047.5047.6747.1947.3847.3846,600
Jan 02, 202048.0148.0147.4447.6747.6714,600
Dec 31, 201947.1448.0147.1448.0148.01104,300
Dec 30, 201947.4647.6447.3247.4047.4086,900
Dec 27, 201947.2347.9447.2347.4247.42107,300
Dec 26, 201946.9547.3446.8747.1047.10410,000
Dec 24, 201946.9346.9546.6846.8646.8626,300
Dec 23, 201946.4046.7246.0746.5246.52134,800
Dec 20, 201947.0247.0746.1946.1946.19211,900
Dec 19, 201946.0346.5045.7146.2746.27134,400
Dec 18, 201945.7046.5045.5046.0746.0795,700
Dec 17, 201945.3745.9945.2145.7245.72719,600
Dec 16, 201947.2047.5045.5245.5545.55464,100
Dec 13, 201949.7049.7549.3749.5049.5048,000
Dec 12, 201949.6349.7449.2049.5349.53160,000
Dec 12, 20190.75 Dividend
Dec 11, 201950.1050.3450.0050.1749.4260,100
Dec 10, 201950.2950.2949.8350.1049.35205,600
Dec 09, 201951.6951.7149.4949.9149.16307,300
Dec 06, 201952.0352.1451.8652.1251.3489,400
Dec 05, 201951.6652.1051.6651.9551.1750,900
Dec 04, 201951.9652.0851.5951.6150.84312,400
Dec 03, 201951.2351.8851.0951.8051.0312,500
Dec 02, 201951.7752.0051.5651.5650.79102,000
Nov 29, 201952.0052.0051.6151.7550.9869,000
Nov 27, 201952.1052.1751.6751.8751.09120,700
Nov 26, 201951.8152.0451.7251.9351.1549,700
Nov 25, 201951.4551.9351.4551.9051.1213,600
Nov 22, 201951.0051.5551.0051.5550.78169,800
Nov 21, 201950.7150.7650.3050.6049.8492,800
Nov 20, 201950.7550.7550.2350.5349.77160,200
Nov 19, 201950.0750.6950.0650.6949.93268,400
Nov 18, 201949.8050.1349.6549.9849.23189,000
Nov 15, 201950.0050.1149.7449.8149.07733,600
Nov 14, 201949.1949.8249.1949.7449.0027,500
Nov 13, 201950.0050.0048.7249.4948.7537,900
Nov 12, 201949.3149.3148.8949.0048.2720,300
Nov 11, 201949.4749.4749.1249.1248.3920,100
Nov 08, 201949.7649.9449.2949.5448.8013,700
Nov 07, 201949.7950.1149.5349.7449.00103,900
Nov 06, 201950.1650.1649.2249.6048.8690,700
Nov 05, 201947.8550.3047.8549.8549.10485,300
Nov 04, 201947.2147.4246.8647.1346.4350,600
Nov 01, 201946.6747.0346.5046.7146.0135,900
Oct 31, 201947.0047.0046.3046.7746.07391,100
Oct 30, 201946.4847.0446.3546.9546.2528,500
Oct 29, 201946.0046.8545.6746.6645.96163,500
Oct 28, 201946.4346.4446.1446.1445.45109,300
Oct 25, 201946.2446.4545.8246.3245.63123,600
Oct 24, 201946.2446.2645.8146.2045.51170,800
Oct 23, 201946.0046.4446.0046.1045.4126,100
Oct 22, 201945.6046.1345.5645.8945.20110,700
Oct 21, 201946.1546.1545.6645.7345.0576,000
Oct 18, 201945.8546.3145.4945.6945.01146,500
Oct 17, 201946.0046.2145.8546.1045.4171,700
Oct 16, 201946.0446.2445.7945.9045.2141,200
Oct 15, 201945.9046.1445.7145.8345.1476,600
Oct 14, 201945.7545.9445.6045.6044.9255,400
Oct 11, 201945.0846.0645.0845.7145.0339,100
Oct 10, 201945.0545.1244.7144.9444.27135,800
Oct 09, 201945.0645.0644.4844.7444.0741,600
Oct 08, 201945.4345.4344.2044.5443.8725,400
Oct 07, 201945.9046.2345.7045.8545.1675,900
Oct 04, 201945.4745.9945.2645.9945.3024,100
Oct 03, 201945.1845.5044.7745.4844.8039,500
Oct 02, 201946.6246.7845.3445.3444.6623,500
Oct 01, 201947.4147.4146.4446.7546.0519,900
Sep 30, 201946.4047.2646.4047.0446.34385,900
Sep 27, 201946.0046.5446.0046.4145.7251,500
Sep 26, 201946.7046.7045.5546.0345.34108,500
Sep 25, 201946.5646.9646.4146.7146.0123,900
Sep 24, 201947.0847.3046.2646.4145.72159,700
Sep 23, 201946.3247.0346.2347.0246.32116,600
Sep 20, 201946.9747.1246.2146.3245.6324,300
Sep 19, 201947.2347.2346.7146.8346.1393,100
Sep 18, 201946.9047.3046.5346.9246.22407,900
Sep 17, 201946.5046.7646.0846.6745.9799,300
Sep 16, 201948.0548.0546.5746.5745.8741,700
Sep 13, 201947.7548.2347.7548.0947.37169,200
Sep 12, 201948.1748.6547.5047.8747.1587,100
Sep 12, 20190.75 Dividend
Sep 11, 201948.3848.8448.0748.6547.1874,000
Sep 10, 201947.1147.8946.6047.6546.21158,700
Sep 09, 201946.6646.9446.3246.8045.39118,900
Sep 06, 201945.3646.4244.8946.1944.80119,600
Sep 05, 201944.6745.3344.6645.0543.69143,800
Sep 04, 201943.9744.5343.9744.4843.1483,300
Sep 03, 201944.0044.0043.4843.5842.2734,900
Aug 30, 201943.8844.0543.6743.8742.55173,700
Aug 29, 201944.4444.4443.5243.5742.26181,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...