IFFT - International Flavors & Fragran

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 51.86 51.86 51.43 51.66 51.66 7,100
May 23, 2019 51.49 51.93 51.45 51.71 51.71 94,700
May 22, 2019 51.65 51.95 51.40 51.95 51.95 67,800
May 21, 2019 51.55 51.84 51.51 51.61 51.61 12,500
May 20, 2019 51.88 52.06 51.52 51.66 51.66 225,700
May 17, 2019 51.88 52.24 51.74 52.14 52.14 41,200
May 16, 2019 51.80 52.33 51.80 52.19 52.19 204,400
May 15, 2019 51.87 51.87 51.40 51.80 51.80 29,400
May 14, 2019 52.01 52.15 51.33 51.86 51.86 12,100
May 13, 2019 51.32 51.46 49.99 51.32 51.32 36,100
May 10, 2019 51.79 51.94 51.42 51.75 51.75 42,500
May 09, 2019 51.33 51.82 51.33 51.81 51.81 49,200
May 08, 2019 50.88 51.64 50.88 51.47 51.47 148,300
May 07, 2019 52.10 53.55 51.29 51.46 51.46 312,000
May 06, 2019 52.02 52.30 52.02 52.17 52.17 53,500
May 03, 2019 52.98 53.13 52.76 52.89 52.89 24,700
May 02, 2019 52.38 52.61 52.00 52.61 52.61 101,600
May 01, 2019 52.29 52.64 52.13 52.32 52.32 27,300
Apr 30, 2019 51.97 52.82 51.97 52.43 52.43 192,700
Apr 29, 2019 52.23 52.52 51.99 52.22 52.22 8,200
Apr 26, 2019 52.19 52.40 51.88 52.25 52.25 17,100
Apr 25, 2019 52.11 52.13 51.70 52.13 52.13 99,600
Apr 24, 2019 51.88 52.31 51.88 52.11 52.11 17,500
Apr 23, 2019 51.47 52.46 51.47 52.04 52.04 148,600
Apr 22, 2019 51.87 52.04 51.67 51.86 51.86 15,100
Apr 18, 2019 52.25 52.52 51.75 52.03 52.03 57,800
Apr 17, 2019 51.89 52.30 51.82 51.85 51.85 115,900
Apr 16, 2019 51.51 51.94 51.38 51.94 51.94 6,500
Apr 15, 2019 51.71 52.04 51.50 51.60 51.60 202,800
Apr 12, 2019 51.05 51.48 50.71 51.47 51.47 2,800
Apr 11, 2019 50.68 51.11 50.45 50.83 50.83 25,900
Apr 10, 2019 51.01 51.03 50.27 50.48 50.48 39,300
Apr 09, 2019 50.55 50.98 50.55 50.70 50.70 87,000
Apr 08, 2019 51.05 51.97 50.76 50.96 50.96 6,000
Apr 05, 2019 50.97 51.63 50.92 51.02 51.02 126,500
Apr 04, 2019 50.68 51.30 50.64 50.64 50.64 50,400
Apr 03, 2019 50.92 50.94 50.70 50.71 50.71 54,200
Apr 02, 2019 50.98 51.00 50.62 50.69 50.69 160,100
Apr 01, 2019 50.15 50.80 50.15 50.80 50.80 112,900
Mar 29, 2019 50.40 50.51 49.94 49.94 49.94 175,200
Mar 28, 2019 49.77 50.65 49.77 50.65 50.65 129,900
Mar 27, 2019 49.91 49.91 49.19 49.78 49.78 260,800
Mar 26, 2019 49.07 49.35 48.67 49.35 49.35 46,200
Mar 25, 2019 49.20 49.75 48.36 48.65 48.65 133,600
Mar 22, 2019 48.77 49.75 48.64 49.75 49.75 47,200
Mar 21, 2019 47.82 49.31 47.82 49.12 49.12 210,900
Mar 20, 2019 48.08 48.31 47.80 47.82 47.82 44,700
Mar 19, 2019 48.31 48.88 48.18 48.27 48.27 74,900
Mar 18, 2019 48.13 48.50 47.80 48.50 48.50 45,100
Mar 15, 2019 48.33 48.86 48.22 48.60 48.60 192,100
Mar 14, 2019 48.86 48.86 47.66 48.63 48.63 238,000
Mar 13, 2019 49.27 49.28 48.68 48.79 48.79 183,300
Mar 13, 2019 0.75 Dividend
Mar 12, 2019 49.99 50.12 49.30 49.30 48.55 403,900
Mar 11, 2019 49.65 49.88 49.41 49.84 49.08 17,300
Mar 08, 2019 48.98 49.54 48.94 49.54 48.79 70,000
Mar 07, 2019 49.52 49.52 48.98 49.32 48.57 277,700
Mar 06, 2019 49.99 50.05 49.76 49.83 49.07 47,900
Mar 05, 2019 50.06 50.06 49.69 49.88 49.12 130,300
Mar 04, 2019 50.29 50.35 49.72 50.10 49.34 241,500
Mar 01, 2019 50.00 50.18 49.77 49.97 49.21 18,600
Feb 28, 2019 49.69 50.08 49.69 49.94 49.18 354,700
Feb 27, 2019 49.53 49.91 49.27 49.89 49.13 518,500
Feb 26, 2019 50.00 50.06 49.38 49.50 48.75 103,100
Feb 25, 2019 50.21 50.35 49.71 49.83 49.07 188,100
Feb 22, 2019 50.45 50.45 49.68 49.93 49.17 23,600
Feb 21, 2019 50.50 50.50 50.04 50.19 49.43 62,300
Feb 20, 2019 50.18 51.03 50.18 50.39 49.62 121,700
Feb 19, 2019 51.52 51.52 50.02 50.21 49.45 690,500
Feb 15, 2019 51.24 52.54 50.98 50.98 50.20 531,400
Feb 14, 2019 53.13 53.13 50.20 51.27 50.49 320,200
Feb 13, 2019 55.01 55.01 54.26 54.26 53.43 57,700
Feb 12, 2019 54.75 55.02 54.14 55.02 54.18 96,600
Feb 11, 2019 54.13 54.35 53.83 54.35 53.52 27,300
Feb 08, 2019 53.97 53.97 53.41 53.67 52.85 52,800
Feb 07, 2019 54.14 54.14 53.60 53.74 52.92 65,900
Feb 06, 2019 54.18 54.32 53.76 54.11 53.29 9,700
Feb 05, 2019 53.95 54.30 53.72 54.30 53.47 75,000
Feb 04, 2019 53.93 54.49 53.49 54.28 53.45 149,200
Feb 01, 2019 54.01 54.12 53.54 53.54 52.73 151,200
Jan 31, 2019 52.64 54.11 52.49 54.11 53.29 205,200
Jan 30, 2019 53.11 53.15 52.69 52.80 52.00 112,800
Jan 29, 2019 52.66 52.91 51.98 52.71 51.91 14,000
Jan 28, 2019 52.42 52.56 51.99 52.42 51.62 21,300
Jan 25, 2019 53.07 53.37 52.49 52.67 51.87 62,900
Jan 24, 2019 52.17 52.84 52.17 52.84 52.04 48,800
Jan 23, 2019 53.19 53.19 52.16 52.71 51.91 44,900
Jan 22, 2019 53.37 53.37 52.41 52.44 51.64 30,100
Jan 18, 2019 52.51 53.02 51.95 52.90 52.10 49,200
Jan 17, 2019 52.29 52.33 51.66 52.17 51.38 4,800
Jan 16, 2019 51.93 52.05 51.33 51.94 51.15 43,100
Jan 15, 2019 53.40 53.40 51.50 51.93 51.14 36,300
Jan 14, 2019 51.87 52.06 51.02 51.67 50.88 40,400
Jan 11, 2019 52.01 52.40 51.92 52.29 51.49 65,800
Jan 10, 2019 51.84 52.30 51.75 52.24 51.45 42,900
Jan 09, 2019 52.70 52.70 51.77 51.80 51.01 681,100
Jan 08, 2019 52.27 52.63 52.06 52.32 51.52 245,100
Jan 07, 2019 51.76 52.78 51.62 52.15 51.36 310,300
Jan 04, 2019 51.09 51.95 51.07 51.66 50.87 94,600
Jan 03, 2019 50.89 50.89 50.19 50.19 49.43 113,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...