IFF - International Flavors & Fragrances Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 18, 2019 142.51 143.96 140.61 143.10 143.10 741,200
Jul 17, 2019 144.73 145.13 142.49 143.09 143.09 467,400
Jul 16, 2019 144.69 145.93 144.50 144.81 144.81 605,700
Jul 15, 2019 143.48 144.76 143.19 144.74 144.74 432,100
Jul 12, 2019 143.03 143.66 142.61 143.26 143.26 403,300
Jul 11, 2019 142.12 142.70 140.90 142.68 142.68 506,100
Jul 10, 2019 143.09 143.51 141.53 142.54 142.54 829,200
Jul 09, 2019 142.01 142.58 141.26 142.00 142.00 702,300
Jul 08, 2019 144.86 145.00 142.54 142.74 142.74 581,100
Jul 05, 2019 145.00 145.47 143.74 145.12 145.12 806,600
Jul 03, 2019 143.15 146.14 142.96 146.03 146.03 651,300
Jul 02, 2019 143.75 144.23 142.00 142.78 142.78 830,600
Jul 01, 2019 146.59 147.18 142.41 143.89 143.89 998,100
Jun 28, 2019 143.89 145.50 142.01 145.09 145.09 1,904,400
Jun 27, 2019 144.00 144.33 143.00 143.57 143.57 721,300
Jun 26, 2019 147.75 148.10 144.72 144.95 144.95 843,600
Jun 25, 2019 146.51 148.04 145.62 147.54 147.54 730,700
Jun 24, 2019 145.36 147.22 144.95 146.63 146.63 864,800
Jun 21, 2019 149.62 149.62 145.49 145.67 145.67 1,400,700
Jun 21, 2019 0.73 Dividend
Jun 20, 2019 150.00 151.02 149.00 150.72 149.99 846,000
Jun 19, 2019 148.00 149.09 146.41 148.95 148.23 971,600
Jun 18, 2019 148.14 149.88 147.25 147.83 147.11 1,162,800
Jun 17, 2019 148.79 149.11 147.07 147.56 146.85 1,071,100
Jun 14, 2019 150.04 150.22 148.26 148.79 148.07 955,200
Jun 13, 2019 151.79 152.76 148.80 149.91 149.18 1,007,000
Jun 12, 2019 151.57 152.58 150.75 151.60 150.87 744,600
Jun 11, 2019 152.40 152.59 151.31 152.15 151.41 1,016,500
Jun 10, 2019 151.69 151.69 149.52 151.33 150.60 640,400
Jun 07, 2019 149.00 152.95 148.98 151.32 150.59 1,338,600
Jun 06, 2019 141.65 148.86 141.43 148.52 147.80 1,681,300
Jun 05, 2019 142.19 142.56 134.15 141.15 140.47 2,242,400
Jun 04, 2019 140.46 143.45 139.65 143.45 142.76 1,196,900
Jun 03, 2019 134.89 139.45 134.89 139.12 138.45 1,068,400
May 31, 2019 134.54 136.11 133.52 135.42 134.76 640,800
May 30, 2019 134.19 135.71 134.19 135.17 134.52 422,700
May 29, 2019 134.11 134.73 133.60 134.37 133.72 515,700
May 28, 2019 134.64 136.28 134.58 134.58 133.93 1,360,400
May 24, 2019 136.23 136.52 133.87 134.71 134.06 770,300
May 23, 2019 134.75 136.17 134.43 135.54 134.88 536,400
May 22, 2019 134.98 136.22 134.74 135.90 135.24 521,200
May 21, 2019 135.07 135.81 134.44 134.80 134.15 570,900
May 20, 2019 135.79 136.38 134.38 134.79 134.14 851,800
May 17, 2019 135.82 137.38 135.54 136.67 136.01 573,900
May 16, 2019 136.05 138.26 135.30 136.96 136.30 1,013,300
May 15, 2019 135.37 135.87 134.73 135.59 134.93 878,300
May 14, 2019 134.58 137.26 134.58 136.01 135.35 1,197,700
May 13, 2019 133.69 134.91 133.14 134.48 133.83 1,198,900
May 10, 2019 135.75 136.78 134.02 136.13 135.47 676,100
May 09, 2019 135.10 136.34 134.35 136.01 135.35 952,000
May 08, 2019 134.52 135.63 133.26 135.15 134.50 1,870,400
May 07, 2019 138.77 142.88 133.78 135.00 134.35 2,636,600
May 06, 2019 136.90 138.00 136.48 137.72 137.05 1,263,900
May 03, 2019 138.92 140.67 138.46 139.91 139.23 1,239,700
May 02, 2019 137.63 138.71 136.75 138.65 137.98 1,024,800
May 01, 2019 137.84 138.73 136.75 137.82 137.15 726,400
Apr 30, 2019 137.73 138.51 136.78 137.79 137.12 734,200
Apr 29, 2019 137.88 137.92 136.78 137.41 136.74 499,100
Apr 26, 2019 136.64 138.21 136.37 137.57 136.90 548,000
Apr 25, 2019 135.92 136.59 135.02 136.43 135.77 750,400
Apr 24, 2019 136.40 137.13 135.54 136.29 135.63 583,300
Apr 23, 2019 135.30 137.70 135.30 136.38 135.72 714,100
Apr 22, 2019 135.32 136.07 134.86 135.25 134.59 475,500
Apr 18, 2019 134.70 136.05 134.54 136.00 135.34 890,800
Apr 17, 2019 136.36 136.36 134.63 134.96 134.31 633,700
Apr 16, 2019 134.79 135.37 133.08 135.34 134.68 1,144,600
Apr 15, 2019 134.00 134.43 133.65 134.00 133.35 1,402,300
Apr 12, 2019 131.64 133.72 131.27 133.51 132.86 1,346,800
Apr 11, 2019 130.47 131.37 130.05 131.14 130.50 821,700
Apr 10, 2019 131.72 131.72 129.24 130.49 129.86 962,500
Apr 09, 2019 130.74 132.07 130.29 131.19 130.55 915,000
Apr 08, 2019 132.22 132.35 131.17 131.95 131.31 534,100
Apr 05, 2019 132.19 132.73 131.50 132.22 131.58 693,300
Apr 04, 2019 131.14 132.86 130.92 131.86 131.22 1,014,000
Apr 03, 2019 131.35 131.35 130.12 130.76 130.13 774,600
Apr 02, 2019 131.00 132.10 129.96 130.53 129.90 929,500
Apr 01, 2019 129.65 130.89 129.17 130.81 130.18 744,300
Mar 29, 2019 129.87 130.05 127.83 128.79 128.17 985,400
Mar 28, 2019 127.51 129.90 127.40 129.71 129.08 1,312,600
Mar 27, 2019 125.32 127.48 125.08 126.82 126.21 1,210,400
Mar 26, 2019 124.40 125.83 124.38 125.32 124.71 880,600
Mar 25, 2019 123.89 124.63 122.64 123.71 123.11 1,104,200
Mar 22, 2019 125.37 125.84 123.90 124.69 124.09 1,167,200
Mar 22, 2019 0.73 Dividend
Mar 21, 2019 124.38 127.34 123.76 126.46 125.12 1,671,300
Mar 20, 2019 123.50 123.85 121.85 122.54 121.24 1,230,600
Mar 19, 2019 125.36 125.65 123.29 123.56 122.25 1,271,900
Mar 18, 2019 124.15 124.93 122.30 124.93 123.61 1,310,400
Mar 15, 2019 125.01 125.47 124.01 124.59 123.27 1,455,000
Mar 14, 2019 125.33 125.54 124.00 124.96 123.64 1,079,200
Mar 13, 2019 126.53 127.22 125.33 125.44 124.11 1,033,400
Mar 12, 2019 126.45 127.72 126.05 126.18 124.84 732,700
Mar 11, 2019 125.70 126.78 125.33 126.34 125.00 626,500
Mar 08, 2019 123.70 125.63 123.70 125.40 124.07 1,127,600
Mar 07, 2019 126.75 127.01 123.70 124.51 123.19 1,237,000
Mar 06, 2019 127.03 127.78 126.57 126.77 125.43 612,100
Mar 05, 2019 128.00 128.32 126.73 126.91 125.57 590,000
Mar 04, 2019 128.61 129.09 126.47 127.96 126.61 666,700
Mar 01, 2019 128.05 128.72 126.79 127.87 126.52 886,600
Feb 28, 2019 127.75 128.05 127.00 127.50 126.15 1,012,300
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...