IFFT - International Flavors & Fragran

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 23, 2019 43.44 43.44 42.54 42.71 42.71 68,900
Aug 22, 2019 44.25 44.29 43.36 43.50 43.50 74,600
Aug 21, 2019 44.70 44.74 44.24 44.31 44.31 18,700
Aug 20, 2019 45.24 45.38 44.22 44.30 44.30 234,200
Aug 19, 2019 44.99 45.32 44.91 45.04 45.04 184,800
Aug 16, 2019 44.62 45.22 44.42 44.85 44.85 97,200
Aug 15, 2019 45.90 45.90 44.28 44.40 44.40 121,000
Aug 14, 2019 46.40 46.46 44.99 45.19 45.19 122,800
Aug 13, 2019 47.11 47.34 46.62 46.64 46.64 209,900
Aug 12, 2019 48.09 48.09 46.93 47.25 47.25 595,000
Aug 09, 2019 47.64 47.96 47.55 47.79 47.79 50,500
Aug 08, 2019 47.42 48.17 47.42 47.78 47.78 52,900
Aug 07, 2019 46.95 47.68 46.69 47.50 47.50 146,500
Aug 06, 2019 49.63 49.81 46.83 46.88 46.88 740,700
Aug 05, 2019 53.37 53.49 52.60 52.91 52.91 149,100
Aug 02, 2019 53.29 53.74 53.25 53.65 53.65 4,500
Aug 01, 2019 53.51 53.96 53.23 53.37 53.37 8,500
Jul 31, 2019 54.82 54.82 53.30 53.77 53.77 202,000
Jul 30, 2019 54.07 54.07 53.65 54.02 54.02 19,700
Jul 29, 2019 54.21 54.21 53.47 53.58 53.58 6,200
Jul 26, 2019 54.28 54.28 53.89 54.17 54.17 109,400
Jul 25, 2019 53.77 54.17 53.77 53.95 53.95 10,600
Jul 24, 2019 54.28 54.35 53.93 54.07 54.07 60,900
Jul 23, 2019 53.18 53.88 53.02 53.88 53.88 45,500
Jul 22, 2019 52.84 53.08 52.84 53.06 53.06 5,600
Jul 19, 2019 53.27 53.47 53.05 53.12 53.12 13,800
Jul 18, 2019 52.93 53.52 52.64 53.32 53.32 55,700
Jul 17, 2019 53.65 53.69 53.20 53.31 53.31 34,200
Jul 16, 2019 53.69 53.77 53.62 53.75 53.75 119,000
Jul 15, 2019 52.97 53.63 52.95 53.62 53.62 79,700
Jul 12, 2019 52.76 53.23 52.76 53.23 53.23 3,400
Jul 11, 2019 52.62 52.98 52.61 52.61 52.61 21,600
Jul 10, 2019 52.82 53.16 52.80 53.16 53.16 140,600
Jul 09, 2019 53.14 53.14 52.74 52.95 52.95 16,800
Jul 08, 2019 54.00 54.00 52.96 52.96 52.96 20,300
Jul 05, 2019 53.82 54.26 53.14 53.73 53.73 6,200
Jul 03, 2019 53.33 54.01 53.21 54.01 54.01 24,300
Jul 02, 2019 53.09 53.20 52.96 52.98 52.98 5,600
Jul 01, 2019 54.08 54.08 52.95 53.25 53.25 4,900
Jun 28, 2019 53.30 53.82 52.91 53.82 53.82 134,600
Jun 27, 2019 53.17 53.41 53.17 53.30 53.30 35,300
Jun 26, 2019 54.22 54.44 53.55 53.68 53.68 67,300
Jun 25, 2019 54.10 54.39 54.07 54.25 54.25 10,200
Jun 24, 2019 53.01 54.20 53.01 54.10 54.10 14,200
Jun 21, 2019 54.97 54.97 53.82 53.82 53.82 12,700
Jun 20, 2019 54.45 55.07 54.45 55.02 55.02 14,400
Jun 19, 2019 53.99 54.52 53.89 54.50 54.50 12,800
Jun 18, 2019 54.43 54.54 53.97 54.23 54.23 46,500
Jun 17, 2019 54.33 54.55 53.90 53.97 53.97 24,200
Jun 14, 2019 54.81 54.81 54.29 54.29 54.29 3,600
Jun 13, 2019 55.28 55.33 54.39 54.56 54.56 56,900
Jun 13, 2019 0.75 Dividend
Jun 12, 2019 56.03 56.11 55.70 55.86 55.11 53,200
Jun 11, 2019 55.99 56.05 55.90 56.03 55.28 2,800
Jun 10, 2019 55.53 55.85 55.48 55.85 55.10 5,800
Jun 07, 2019 55.35 56.10 55.13 55.66 54.91 67,000
Jun 06, 2019 53.20 55.14 53.19 54.96 54.22 231,600
Jun 05, 2019 53.71 55.00 51.84 53.19 52.48 105,200
Jun 04, 2019 53.08 54.32 52.56 53.78 53.06 77,400
Jun 03, 2019 51.81 52.82 51.81 52.58 51.87 58,100
May 31, 2019 51.43 52.01 51.39 51.89 51.19 287,000
May 30, 2019 51.53 51.93 51.35 51.67 50.98 73,000
May 29, 2019 51.56 51.59 51.33 51.50 50.81 7,300
May 28, 2019 51.60 51.98 51.49 51.64 50.95 64,000
May 24, 2019 51.86 51.86 51.43 51.66 50.97 7,100
May 23, 2019 51.49 51.93 51.45 51.71 51.02 94,700
May 22, 2019 51.65 51.95 51.40 51.95 51.25 67,800
May 21, 2019 51.55 51.84 51.51 51.61 50.92 12,500
May 20, 2019 51.88 52.06 51.52 51.66 50.97 225,700
May 17, 2019 51.88 52.24 51.74 52.14 51.44 41,200
May 16, 2019 51.80 52.33 51.80 52.19 51.49 204,400
May 15, 2019 51.87 51.87 51.40 51.80 51.10 29,400
May 14, 2019 52.01 52.15 51.33 51.86 51.16 12,100
May 13, 2019 51.32 51.46 49.99 51.32 50.63 36,100
May 10, 2019 51.79 51.94 51.42 51.75 51.06 42,500
May 09, 2019 51.33 51.82 51.33 51.81 51.11 49,200
May 08, 2019 50.88 51.64 50.88 51.47 50.78 148,300
May 07, 2019 52.10 53.55 51.29 51.46 50.77 312,000
May 06, 2019 52.02 52.30 52.02 52.17 51.47 53,500
May 03, 2019 52.98 53.13 52.76 52.89 52.18 24,700
May 02, 2019 52.38 52.61 52.00 52.61 51.90 101,600
May 01, 2019 52.29 52.64 52.13 52.32 51.62 27,300
Apr 30, 2019 51.97 52.82 51.97 52.43 51.73 192,700
Apr 29, 2019 52.23 52.52 51.99 52.22 51.52 8,200
Apr 26, 2019 52.19 52.40 51.88 52.25 51.55 17,100
Apr 25, 2019 52.11 52.13 51.70 52.13 51.43 99,600
Apr 24, 2019 51.88 52.31 51.88 52.11 51.41 17,500
Apr 23, 2019 51.47 52.46 51.47 52.04 51.34 148,600
Apr 22, 2019 51.87 52.04 51.67 51.86 51.16 15,100
Apr 18, 2019 52.25 52.52 51.75 52.03 51.33 57,800
Apr 17, 2019 51.89 52.30 51.82 51.85 51.15 115,900
Apr 16, 2019 51.51 51.94 51.38 51.94 51.24 6,500
Apr 15, 2019 51.71 52.04 51.50 51.60 50.91 202,800
Apr 12, 2019 51.05 51.48 50.71 51.47 50.78 2,800
Apr 11, 2019 50.68 51.11 50.45 50.83 50.15 25,900
Apr 10, 2019 51.01 51.03 50.27 50.48 49.80 39,300
Apr 09, 2019 50.55 50.98 50.55 50.70 50.02 87,000
Apr 08, 2019 51.05 51.97 50.76 50.96 50.28 6,000
Apr 05, 2019 50.97 51.63 50.92 51.02 50.33 126,500
Apr 04, 2019 50.68 51.30 50.64 50.64 49.96 50,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...