IFF - International Flavors & Fragrances Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 136.23 136.27 133.90 134.60 134.60 268,758
May 23, 2019 134.75 136.17 134.43 135.54 135.54 536,400
May 22, 2019 134.98 136.22 134.74 135.90 135.90 521,200
May 21, 2019 135.07 135.81 134.44 134.80 134.80 570,900
May 20, 2019 135.79 136.38 134.38 134.79 134.79 851,800
May 17, 2019 135.82 137.38 135.54 136.67 136.67 573,900
May 16, 2019 136.05 138.26 135.30 136.96 136.96 1,013,300
May 15, 2019 135.37 135.87 134.73 135.59 135.59 878,300
May 14, 2019 134.58 137.26 134.58 136.01 136.01 1,197,700
May 13, 2019 133.69 134.91 133.14 134.48 134.48 1,198,900
May 10, 2019 135.75 136.78 134.02 136.13 136.13 676,100
May 09, 2019 135.10 136.34 134.35 136.01 136.01 952,000
May 08, 2019 134.52 135.63 133.26 135.15 135.15 1,870,400
May 07, 2019 138.77 142.88 133.78 135.00 135.00 2,636,600
May 06, 2019 136.90 138.00 136.48 137.72 137.72 1,263,900
May 03, 2019 138.92 140.67 138.46 139.91 139.91 1,239,700
May 02, 2019 137.63 138.71 136.75 138.65 138.65 1,024,800
May 01, 2019 137.84 138.73 136.75 137.82 137.82 726,400
Apr 30, 2019 137.73 138.51 136.78 137.79 137.79 734,200
Apr 29, 2019 137.88 137.92 136.78 137.41 137.41 499,100
Apr 26, 2019 136.64 138.21 136.37 137.57 137.57 548,000
Apr 25, 2019 135.92 136.59 135.02 136.43 136.43 750,400
Apr 24, 2019 136.40 137.13 135.54 136.29 136.29 583,300
Apr 23, 2019 135.30 137.70 135.30 136.38 136.38 714,100
Apr 22, 2019 135.32 136.07 134.86 135.25 135.25 475,500
Apr 18, 2019 134.70 136.05 134.54 136.00 136.00 890,800
Apr 17, 2019 136.36 136.36 134.63 134.96 134.96 633,700
Apr 16, 2019 134.79 135.37 133.08 135.34 135.34 1,144,600
Apr 15, 2019 134.00 134.43 133.65 134.00 134.00 1,402,300
Apr 12, 2019 131.64 133.72 131.27 133.51 133.51 1,346,800
Apr 11, 2019 130.47 131.37 130.05 131.14 131.14 821,700
Apr 10, 2019 131.72 131.72 129.24 130.49 130.49 962,500
Apr 09, 2019 130.74 132.07 130.29 131.19 131.19 915,000
Apr 08, 2019 132.22 132.35 131.17 131.95 131.95 534,100
Apr 05, 2019 132.19 132.73 131.50 132.22 132.22 693,300
Apr 04, 2019 131.14 132.86 130.92 131.86 131.86 1,014,000
Apr 03, 2019 131.35 131.35 130.12 130.76 130.76 774,600
Apr 02, 2019 131.00 132.10 129.96 130.53 130.53 929,500
Apr 01, 2019 129.65 130.89 129.17 130.81 130.81 744,300
Mar 29, 2019 129.87 130.05 127.83 128.79 128.79 985,400
Mar 28, 2019 127.51 129.90 127.40 129.71 129.71 1,312,600
Mar 27, 2019 125.32 127.48 125.08 126.82 126.82 1,210,400
Mar 26, 2019 124.40 125.83 124.38 125.32 125.32 880,600
Mar 25, 2019 123.89 124.63 122.64 123.71 123.71 1,104,200
Mar 22, 2019 125.37 125.84 123.90 124.69 124.69 1,167,200
Mar 22, 2019 0.73 Dividend
Mar 21, 2019 124.38 127.34 123.76 126.46 125.73 1,671,300
Mar 20, 2019 123.50 123.85 121.85 122.54 121.83 1,230,600
Mar 19, 2019 125.36 125.65 123.29 123.56 122.85 1,271,900
Mar 18, 2019 124.15 124.93 122.30 124.93 124.21 1,310,400
Mar 15, 2019 125.01 125.47 124.01 124.59 123.87 1,455,000
Mar 14, 2019 125.33 125.54 124.00 124.96 124.24 1,079,200
Mar 13, 2019 126.53 127.22 125.33 125.44 124.72 1,033,400
Mar 12, 2019 126.45 127.72 126.05 126.18 125.45 732,700
Mar 11, 2019 125.70 126.78 125.33 126.34 125.61 626,500
Mar 08, 2019 123.70 125.63 123.70 125.40 124.68 1,127,600
Mar 07, 2019 126.75 127.01 123.70 124.51 123.79 1,237,000
Mar 06, 2019 127.03 127.78 126.57 126.77 126.04 612,100
Mar 05, 2019 128.00 128.32 126.73 126.91 126.18 590,000
Mar 04, 2019 128.61 129.09 126.47 127.96 127.22 666,700
Mar 01, 2019 128.05 128.72 126.79 127.87 127.13 886,600
Feb 28, 2019 127.75 128.05 127.00 127.50 126.76 1,012,300
Feb 27, 2019 125.97 127.61 125.27 127.35 126.61 1,304,300
Feb 26, 2019 126.93 126.94 125.80 126.00 125.27 915,900
Feb 25, 2019 128.82 128.98 126.85 127.29 126.56 876,700
Feb 22, 2019 129.30 129.69 127.53 128.23 127.49 1,056,700
Feb 21, 2019 129.69 129.98 128.07 128.74 128.00 977,100
Feb 20, 2019 128.15 131.86 128.15 129.97 129.22 1,685,400
Feb 19, 2019 131.12 131.53 127.85 128.11 127.37 1,852,400
Feb 15, 2019 133.60 135.44 131.25 132.01 131.25 2,414,000
Feb 14, 2019 137.28 138.75 128.06 132.66 131.89 4,926,100
Feb 13, 2019 146.43 146.67 144.83 145.22 144.38 679,800
Feb 12, 2019 144.30 146.24 142.73 145.88 145.04 656,300
Feb 11, 2019 142.11 143.30 141.61 143.19 142.36 522,500
Feb 08, 2019 141.54 142.27 140.17 141.77 140.95 652,900
Feb 07, 2019 142.66 142.85 140.88 142.28 141.46 323,700
Feb 06, 2019 143.01 144.00 142.72 143.33 142.50 302,200
Feb 05, 2019 142.35 143.86 141.88 143.77 142.94 488,100
Feb 04, 2019 141.96 142.35 141.15 142.35 141.53 467,400
Feb 01, 2019 141.92 142.54 140.99 141.62 140.80 478,500
Jan 31, 2019 139.05 142.31 137.73 141.78 140.96 917,200
Jan 30, 2019 139.69 140.38 138.63 139.57 138.76 420,700
Jan 29, 2019 136.54 139.02 136.54 138.94 138.14 524,200
Jan 28, 2019 136.50 137.57 136.20 136.97 136.18 528,600
Jan 25, 2019 138.55 139.37 137.64 137.80 137.00 357,800
Jan 24, 2019 136.90 137.93 136.75 137.21 136.42 625,300
Jan 23, 2019 138.48 139.07 136.16 137.34 136.55 483,600
Jan 22, 2019 139.05 139.51 137.22 138.07 137.27 550,600
Jan 18, 2019 136.14 138.67 135.40 138.06 137.26 499,600
Jan 17, 2019 134.34 135.91 134.31 135.50 134.72 543,600
Jan 16, 2019 133.51 134.41 133.23 134.37 133.59 868,200
Jan 15, 2019 133.07 133.61 132.44 133.59 132.82 557,700
Jan 14, 2019 134.02 134.55 132.87 133.48 132.71 485,400
Jan 11, 2019 134.40 136.02 133.87 134.95 134.17 920,200
Jan 10, 2019 135.66 136.13 134.62 135.72 134.94 737,200
Jan 09, 2019 137.60 137.60 135.01 136.58 135.79 766,800
Jan 08, 2019 138.34 138.74 136.02 137.09 136.30 748,100
Jan 07, 2019 135.72 138.28 135.66 137.69 136.90 653,500
Jan 04, 2019 133.07 136.62 131.93 136.13 135.34 694,100
Jan 03, 2019 134.29 135.00 131.15 131.26 130.50 889,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...