IFF - International Flavors & Fragrances Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 18, 2019 125.01 124.93 122.30 124.93 124.93 1,310,434
Mar 15, 2019 125.01 125.47 124.01 124.59 124.59 1,455,000
Mar 14, 2019 125.33 125.54 124.00 124.96 124.96 1,079,200
Mar 13, 2019 126.53 127.22 125.33 125.44 125.44 1,033,400
Mar 12, 2019 126.45 127.72 126.05 126.18 126.18 732,700
Mar 11, 2019 125.70 126.78 125.33 126.34 126.34 626,500
Mar 08, 2019 123.70 125.63 123.70 125.40 125.40 1,127,600
Mar 07, 2019 126.75 127.01 123.70 124.51 124.51 1,237,000
Mar 06, 2019 127.03 127.78 126.57 126.77 126.77 612,100
Mar 05, 2019 128.00 128.32 126.73 126.91 126.91 590,000
Mar 04, 2019 128.61 129.09 126.47 127.96 127.96 666,700
Mar 01, 2019 128.05 128.72 126.79 127.87 127.87 886,600
Feb 28, 2019 127.75 128.05 127.00 127.50 127.50 1,012,300
Feb 27, 2019 125.97 127.61 125.27 127.35 127.35 1,304,300
Feb 26, 2019 126.93 126.94 125.80 126.00 126.00 915,900
Feb 25, 2019 128.82 128.98 126.85 127.29 127.29 876,700
Feb 22, 2019 129.30 129.69 127.53 128.23 128.23 1,056,700
Feb 21, 2019 129.69 129.98 128.07 128.74 128.74 977,100
Feb 20, 2019 128.15 131.86 128.15 129.97 129.97 1,685,400
Feb 19, 2019 131.12 131.53 127.85 128.11 128.11 1,852,400
Feb 15, 2019 133.60 135.44 131.25 132.01 132.01 2,414,000
Feb 14, 2019 137.28 138.75 128.06 132.66 132.66 4,926,100
Feb 13, 2019 146.43 146.67 144.83 145.22 145.22 679,800
Feb 12, 2019 144.30 146.24 142.73 145.88 145.88 656,300
Feb 11, 2019 142.11 143.30 141.61 143.19 143.19 522,500
Feb 08, 2019 141.54 142.27 140.17 141.77 141.77 652,900
Feb 07, 2019 142.66 142.85 140.88 142.28 142.28 323,700
Feb 06, 2019 143.01 144.00 142.72 143.33 143.33 302,200
Feb 05, 2019 142.35 143.86 141.88 143.77 143.77 488,100
Feb 04, 2019 141.96 142.35 141.15 142.35 142.35 467,400
Feb 01, 2019 141.92 142.54 140.99 141.62 141.62 478,500
Jan 31, 2019 139.05 142.31 137.73 141.78 141.78 917,200
Jan 30, 2019 139.69 140.38 138.63 139.57 139.57 420,700
Jan 29, 2019 136.54 139.02 136.54 138.94 138.94 524,200
Jan 28, 2019 136.50 137.57 136.20 136.97 136.97 528,600
Jan 25, 2019 138.55 139.37 137.64 137.80 137.80 357,800
Jan 24, 2019 136.90 137.93 136.75 137.21 137.21 625,300
Jan 23, 2019 138.48 139.07 136.16 137.34 137.34 483,600
Jan 22, 2019 139.05 139.51 137.22 138.07 138.07 550,600
Jan 18, 2019 136.14 138.67 135.40 138.06 138.06 499,600
Jan 17, 2019 134.34 135.91 134.31 135.50 135.50 543,600
Jan 16, 2019 133.51 134.41 133.23 134.37 134.37 868,200
Jan 15, 2019 133.07 133.61 132.44 133.59 133.59 557,700
Jan 14, 2019 134.02 134.55 132.87 133.48 133.48 485,400
Jan 11, 2019 134.40 136.02 133.87 134.95 134.95 920,200
Jan 10, 2019 135.66 136.13 134.62 135.72 135.72 737,200
Jan 09, 2019 137.60 137.60 135.01 136.58 136.58 766,800
Jan 08, 2019 138.34 138.74 136.02 137.09 137.09 748,100
Jan 07, 2019 135.72 138.28 135.66 137.69 137.69 653,500
Jan 04, 2019 133.07 136.62 131.93 136.13 136.13 694,100
Jan 03, 2019 134.29 135.00 131.15 131.26 131.26 889,900
Jan 02, 2019 133.33 135.35 132.88 134.58 134.58 1,067,000
Dec 31, 2018 133.08 134.27 132.49 134.27 134.27 619,700
Dec 28, 2018 132.83 133.93 130.71 132.23 132.23 562,100
Dec 27, 2018 129.18 132.45 127.83 132.42 132.42 823,700
Dec 27, 2018 0.73 Dividend
Dec 26, 2018 127.96 130.33 125.62 130.29 129.56 850,000
Dec 24, 2018 128.05 128.68 124.88 124.95 124.25 498,800
Dec 21, 2018 128.24 131.94 127.34 128.21 127.49 1,983,000
Dec 20, 2018 131.03 131.03 127.22 128.32 127.60 1,354,000
Dec 19, 2018 133.05 134.79 130.61 131.36 130.62 1,013,500
Dec 18, 2018 132.96 134.13 131.91 132.45 131.71 1,289,400
Dec 17, 2018 135.76 135.95 130.86 132.06 131.32 1,451,800
Dec 14, 2018 134.89 135.86 134.25 135.50 134.74 845,600
Dec 13, 2018 136.86 137.61 134.98 135.53 134.77 960,600
Dec 12, 2018 139.79 140.19 136.65 136.73 135.96 619,000
Dec 11, 2018 139.48 140.25 137.28 137.77 137.00 916,100
Dec 10, 2018 136.00 138.29 134.60 137.70 136.93 984,300
Dec 07, 2018 139.04 140.81 136.35 137.00 136.23 855,100
Dec 06, 2018 138.08 139.94 135.77 138.76 137.98 1,392,300
Dec 04, 2018 141.95 143.69 137.98 138.25 137.48 1,352,600
Dec 03, 2018 142.26 142.29 140.28 141.79 141.00 1,140,300
Nov 30, 2018 141.47 142.30 140.93 141.63 140.84 1,148,800
Nov 29, 2018 140.45 142.41 140.10 141.58 140.79 767,600
Nov 28, 2018 140.29 141.56 138.85 140.58 139.79 1,242,900
Nov 27, 2018 138.82 140.54 137.77 140.03 139.25 749,700
Nov 26, 2018 140.37 141.07 138.48 139.85 139.07 603,400
Nov 23, 2018 138.91 140.33 138.34 139.74 138.96 261,300
Nov 21, 2018 139.46 140.73 138.94 139.49 138.71 647,200
Nov 20, 2018 138.74 139.68 137.36 138.21 137.44 1,074,600
Nov 19, 2018 142.58 143.43 139.72 140.59 139.80 621,600
Nov 16, 2018 141.00 143.37 139.00 143.07 142.27 606,300
Nov 15, 2018 140.55 142.75 139.72 142.47 141.67 803,900
Nov 14, 2018 142.30 143.95 141.03 141.43 140.64 798,300
Nov 13, 2018 143.18 144.24 142.00 142.95 142.15 752,100
Nov 12, 2018 145.68 146.34 142.89 143.00 142.20 912,600
Nov 09, 2018 146.65 147.04 144.62 145.85 145.03 587,000
Nov 08, 2018 145.10 147.22 144.48 147.22 146.40 604,600
Nov 07, 2018 149.15 149.50 142.15 145.11 144.30 1,163,500
Nov 06, 2018 143.99 150.57 142.13 148.69 147.86 1,050,100
Nov 05, 2018 145.88 146.32 143.97 146.03 145.21 965,500
Nov 02, 2018 146.90 147.19 145.07 145.98 145.16 661,700
Nov 01, 2018 145.00 146.86 144.10 146.20 145.38 676,100
Oct 31, 2018 145.05 145.95 143.83 144.66 143.85 987,400
Oct 30, 2018 140.08 144.60 139.17 144.39 143.58 1,161,600
Oct 29, 2018 142.01 142.56 138.55 139.79 139.01 1,101,000
Oct 26, 2018 138.50 141.06 136.50 140.13 139.34 1,122,500
Oct 25, 2018 138.85 140.52 137.84 139.73 138.95 652,100
Oct 24, 2018 139.50 140.49 137.10 137.35 136.58 867,000
Oct 23, 2018 138.26 140.81 137.16 139.72 138.94 1,306,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...