IFF - International Flavors & Fragrances Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 20, 2019 122.32 122.72 119.97 120.17 120.17 1,974,431
Sep 20, 2019 0.75 Dividend
Sep 19, 2019 122.82 124.37 122.32 122.86 122.11 711,100
Sep 18, 2019 122.68 124.86 121.73 122.99 122.24 901,700
Sep 17, 2019 121.95 122.57 119.85 122.23 121.48 1,114,800
Sep 16, 2019 126.26 126.57 122.00 122.03 121.29 1,039,900
Sep 13, 2019 127.03 127.89 125.93 127.30 126.52 785,900
Sep 12, 2019 127.82 128.25 124.59 127.10 126.32 1,169,800
Sep 11, 2019 125.09 127.48 124.12 127.46 126.68 1,467,900
Sep 10, 2019 120.08 124.27 120.08 123.86 123.10 2,225,900
Sep 09, 2019 118.00 120.67 118.00 119.93 119.20 1,590,200
Sep 06, 2019 115.04 118.77 114.68 117.86 117.14 2,096,400
Sep 05, 2019 112.81 115.02 112.72 114.50 113.80 1,418,800
Sep 04, 2019 110.57 112.25 110.57 111.90 111.22 882,000
Sep 03, 2019 109.10 109.57 108.52 109.15 108.48 985,000
Aug 30, 2019 109.41 110.23 109.17 109.75 109.08 858,000
Aug 29, 2019 109.92 110.04 108.50 108.76 108.10 839,600
Aug 28, 2019 107.25 109.02 107.25 108.36 107.70 915,400
Aug 27, 2019 109.62 109.79 106.91 107.33 106.67 1,044,300
Aug 26, 2019 107.54 108.83 107.18 108.72 108.06 1,070,300
Aug 23, 2019 107.49 107.60 104.86 106.50 105.85 1,611,100
Aug 22, 2019 111.06 111.06 107.64 107.80 107.14 950,100
Aug 21, 2019 111.73 112.34 110.21 110.49 109.82 648,800
Aug 20, 2019 113.14 113.20 109.77 110.04 109.37 1,082,500
Aug 19, 2019 113.37 113.74 112.64 113.14 112.45 841,100
Aug 16, 2019 110.62 113.24 110.59 112.78 112.09 1,115,700
Aug 15, 2019 113.46 113.80 109.63 110.61 109.93 1,936,100
Aug 14, 2019 117.11 117.50 112.28 113.00 112.31 1,775,900
Aug 13, 2019 121.07 121.21 118.48 118.71 117.99 1,214,100
Aug 12, 2019 122.79 122.79 119.35 120.08 119.35 1,272,000
Aug 09, 2019 122.40 123.53 121.27 122.54 121.79 1,217,100
Aug 08, 2019 121.50 126.25 121.04 122.05 121.30 3,173,300
Aug 07, 2019 117.29 122.29 116.87 121.55 120.81 4,506,700
Aug 06, 2019 124.70 130.00 118.26 118.91 118.18 6,584,200
Aug 05, 2019 142.49 143.34 140.30 141.47 140.61 1,364,600
Aug 02, 2019 143.03 144.37 141.85 143.82 142.94 821,400
Aug 01, 2019 144.02 145.45 142.29 143.10 142.23 823,500
Jul 31, 2019 145.73 147.20 142.54 143.99 143.11 512,800
Jul 30, 2019 143.76 145.82 142.78 145.80 144.91 520,900
Jul 29, 2019 146.43 146.46 143.27 143.92 143.04 452,300
Jul 26, 2019 145.60 146.36 144.23 146.32 145.43 447,900
Jul 25, 2019 145.96 146.28 144.99 145.54 144.65 752,000
Jul 24, 2019 145.50 146.65 145.14 145.96 145.07 524,900
Jul 23, 2019 142.72 145.24 141.21 145.18 144.29 682,400
Jul 22, 2019 142.99 143.23 141.81 142.07 141.20 451,300
Jul 19, 2019 143.66 143.79 142.16 142.43 141.56 467,400
Jul 18, 2019 142.51 143.96 140.61 143.10 142.23 791,200
Jul 17, 2019 144.73 145.13 142.49 143.09 142.22 467,400
Jul 16, 2019 144.69 145.93 144.50 144.81 143.93 605,700
Jul 15, 2019 143.48 144.76 143.19 144.74 143.86 432,100
Jul 12, 2019 143.03 143.66 142.61 143.26 142.39 403,300
Jul 11, 2019 142.12 142.70 140.90 142.68 141.81 506,100
Jul 10, 2019 143.09 143.51 141.53 142.54 141.67 829,200
Jul 09, 2019 142.01 142.58 141.26 142.00 141.13 702,300
Jul 08, 2019 144.86 145.00 142.54 142.74 141.87 581,100
Jul 05, 2019 145.00 145.47 143.74 145.12 144.23 806,600
Jul 03, 2019 143.15 146.14 142.96 146.03 145.14 651,300
Jul 02, 2019 143.75 144.23 142.00 142.78 141.91 830,600
Jul 01, 2019 146.59 147.18 142.41 143.89 143.01 998,100
Jun 28, 2019 143.89 145.50 142.01 145.09 144.20 1,904,400
Jun 27, 2019 144.00 144.33 143.00 143.57 142.69 721,300
Jun 26, 2019 147.75 148.10 144.72 144.95 144.07 843,600
Jun 25, 2019 146.51 148.04 145.62 147.54 146.64 730,700
Jun 24, 2019 145.36 147.22 144.95 146.63 145.73 864,800
Jun 21, 2019 149.62 149.62 145.49 145.67 144.78 1,400,700
Jun 21, 2019 0.73 Dividend
Jun 20, 2019 150.00 151.02 149.00 150.72 149.07 846,000
Jun 19, 2019 148.00 149.09 146.41 148.95 147.32 971,600
Jun 18, 2019 148.14 149.88 147.25 147.83 146.22 1,162,800
Jun 17, 2019 148.79 149.11 147.07 147.56 145.95 1,071,100
Jun 14, 2019 150.04 150.22 148.26 148.79 147.17 955,200
Jun 13, 2019 151.79 152.76 148.80 149.91 148.27 1,007,000
Jun 12, 2019 151.57 152.58 150.75 151.60 149.94 744,600
Jun 11, 2019 152.40 152.59 151.31 152.15 150.49 1,016,500
Jun 10, 2019 151.69 151.69 149.52 151.33 149.68 640,400
Jun 07, 2019 149.00 152.95 148.98 151.32 149.67 1,338,600
Jun 06, 2019 141.65 148.86 141.43 148.52 146.90 1,681,300
Jun 05, 2019 142.19 142.56 134.15 141.15 139.61 2,242,400
Jun 04, 2019 140.46 143.45 139.65 143.45 141.88 1,196,900
Jun 03, 2019 134.89 139.45 134.89 139.12 137.60 1,068,400
May 31, 2019 134.54 136.11 133.52 135.42 133.94 640,800
May 30, 2019 134.19 135.71 134.19 135.17 133.69 422,700
May 29, 2019 134.11 134.73 133.60 134.37 132.90 515,700
May 28, 2019 134.64 136.28 134.58 134.58 133.11 1,360,400
May 24, 2019 136.23 136.52 133.87 134.71 133.24 770,300
May 23, 2019 134.75 136.17 134.43 135.54 134.06 536,400
May 22, 2019 134.98 136.22 134.74 135.90 134.42 521,200
May 21, 2019 135.07 135.81 134.44 134.80 133.33 570,900
May 20, 2019 135.79 136.38 134.38 134.79 133.32 851,800
May 17, 2019 135.82 137.38 135.54 136.67 135.18 573,900
May 16, 2019 136.05 138.26 135.30 136.96 135.46 1,013,300
May 15, 2019 135.37 135.87 134.73 135.59 134.11 878,300
May 14, 2019 134.58 137.26 134.58 136.01 134.52 1,197,700
May 13, 2019 133.69 134.91 133.14 134.48 133.01 1,198,900
May 10, 2019 135.75 136.78 134.02 136.13 134.64 676,100
May 09, 2019 135.10 136.34 134.35 136.01 134.52 952,000
May 08, 2019 134.52 135.63 133.26 135.15 133.67 1,870,400
May 07, 2019 138.77 142.88 133.78 135.00 133.53 2,636,600
May 06, 2019 136.90 138.00 136.48 137.72 136.22 1,263,900
May 03, 2019 138.92 140.67 138.46 139.91 138.38 1,239,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...