International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 84.50 | 85.49 | 83.89 | 84.61 | 84.61 | 879,800 |
| 25 Apr 2024 | 84.87 | 84.90 | 82.93 | 84.34 | 84.34 | 1,292,700 |
| 24 Apr 2024 | 84.88 | 85.52 | 84.19 | 85.14 | 85.14 | 1,066,100 |
| 23 Apr 2024 | 84.37 | 86.02 | 84.25 | 85.43 | 85.43 | 993,900 |
| 22 Apr 2024 | 83.80 | 85.50 | 83.40 | 84.89 | 84.89 | 1,187,000 |
| 19 Apr 2024 | 83.56 | 84.30 | 83.43 | 83.97 | 83.97 | 793,100 |
| 18 Apr 2024 | 84.18 | 84.58 | 82.95 | 83.60 | 83.60 | 1,000,700 |
| 17 Apr 2024 | 83.74 | 83.82 | 82.37 | 82.85 | 82.85 | 1,071,100 |
| 16 Apr 2024 | 82.07 | 84.31 | 81.85 | 82.96 | 82.96 | 1,656,500 |
| 15 Apr 2024 | 84.01 | 84.74 | 81.75 | 82.59 | 82.59 | 1,237,300 |
| 12 Apr 2024 | 86.14 | 86.22 | 82.81 | 83.61 | 83.61 | 1,523,500 |
| 11 Apr 2024 | 87.00 | 87.60 | 85.56 | 86.57 | 86.57 | 1,958,300 |
| 10 Apr 2024 | 85.25 | 86.39 | 85.23 | 86.20 | 86.20 | 1,509,500 |
| 09 Apr 2024 | 85.86 | 86.44 | 85.25 | 86.38 | 86.38 | 950,100 |
| 08 Apr 2024 | 83.84 | 85.12 | 83.30 | 85.09 | 85.09 | 1,832,900 |
| 05 Apr 2024 | 83.44 | 83.65 | 82.73 | 83.34 | 83.34 | 838,600 |
| 04 Apr 2024 | 86.00 | 86.27 | 83.69 | 83.86 | 83.86 | 1,106,600 |
| 03 Apr 2024 | 84.35 | 85.82 | 84.35 | 85.50 | 85.50 | 1,694,300 |
| 02 Apr 2024 | 86.16 | 86.19 | 83.71 | 84.25 | 84.25 | 1,653,900 |
| 01 Apr 2024 | 86.27 | 86.72 | 85.25 | 86.37 | 86.37 | 1,580,200 |
| 28 Mar 2024 | 86.00 | 86.41 | 84.96 | 85.99 | 85.99 | 10,232,900 |
| 27 Mar 2024 | 82.26 | 85.68 | 81.65 | 85.64 | 85.64 | 3,319,200 |
| 26 Mar 2024 | 82.28 | 82.28 | 80.92 | 81.44 | 81.44 | 1,956,100 |
| 25 Mar 2024 | 81.50 | 82.96 | 81.46 | 82.01 | 82.01 | 2,060,200 |
| 22 Mar 2024 | 83.51 | 83.96 | 82.46 | 83.08 | 83.08 | 2,382,600 |
| 21 Mar 2024 | 84.09 | 84.36 | 82.83 | 83.32 | 83.32 | 1,559,600 |
| 21 Mar 2024 | 0.4 Dividend | |||||
| 20 Mar 2024 | 83.48 | 84.31 | 83.03 | 83.92 | 83.52 | 1,912,000 |
| 19 Mar 2024 | 84.50 | 84.69 | 81.77 | 83.05 | 82.65 | 2,380,700 |
| 18 Mar 2024 | 82.50 | 84.48 | 82.05 | 83.81 | 83.41 | 2,681,700 |
| 15 Mar 2024 | 80.89 | 83.32 | 80.79 | 82.85 | 82.46 | 3,253,600 |
| 14 Mar 2024 | 81.99 | 82.73 | 81.00 | 81.60 | 81.21 | 1,541,000 |
| 13 Mar 2024 | 81.50 | 82.82 | 81.26 | 82.60 | 82.21 | 1,543,200 |
| 12 Mar 2024 | 81.34 | 81.67 | 80.78 | 81.20 | 80.81 | 1,980,900 |
| 11 Mar 2024 | 78.64 | 81.37 | 78.64 | 81.06 | 80.67 | 1,864,800 |
| 08 Mar 2024 | 78.80 | 79.79 | 78.54 | 78.75 | 78.37 | 1,559,200 |
| 07 Mar 2024 | 77.88 | 79.54 | 77.33 | 78.85 | 78.47 | 1,627,600 |
| 06 Mar 2024 | 77.29 | 77.90 | 76.31 | 77.10 | 76.73 | 1,739,300 |
| 05 Mar 2024 | 75.67 | 77.13 | 75.57 | 76.72 | 76.35 | 2,453,900 |
| 04 Mar 2024 | 75.56 | 76.30 | 75.56 | 76.04 | 75.68 | 2,614,200 |
| 01 Mar 2024 | 75.00 | 76.09 | 74.79 | 75.88 | 75.52 | 1,905,900 |
| 29 Feb 2024 | 74.00 | 76.01 | 73.83 | 75.50 | 75.14 | 5,899,300 |
| 28 Feb 2024 | 73.86 | 74.04 | 72.94 | 73.21 | 72.86 | 2,573,000 |
| 27 Feb 2024 | 77.61 | 77.75 | 74.01 | 74.44 | 74.09 | 3,561,700 |
| 26 Feb 2024 | 80.13 | 80.13 | 77.38 | 77.41 | 77.04 | 3,272,200 |
| 23 Feb 2024 | 79.03 | 81.02 | 78.88 | 80.48 | 80.10 | 2,593,000 |
| 22 Feb 2024 | 76.78 | 79.49 | 76.25 | 79.46 | 79.08 | 4,770,500 |
| 21 Feb 2024 | 74.50 | 78.75 | 73.60 | 76.78 | 76.41 | 8,752,600 |
| 20 Feb 2024 | 82.15 | 82.24 | 81.08 | 82.03 | 81.64 | 2,654,700 |
| 16 Feb 2024 | 80.90 | 81.57 | 80.58 | 81.19 | 80.80 | 1,681,800 |
| 15 Feb 2024 | 79.75 | 81.15 | 79.75 | 81.04 | 80.65 | 1,761,400 |
| 14 Feb 2024 | 80.84 | 81.62 | 79.15 | 79.38 | 79.00 | 1,629,100 |
| 13 Feb 2024 | 79.28 | 80.52 | 78.96 | 80.49 | 80.11 | 3,263,300 |
| 12 Feb 2024 | 79.87 | 81.37 | 79.79 | 80.32 | 79.94 | 2,008,200 |
| 09 Feb 2024 | 80.00 | 80.30 | 78.72 | 79.94 | 79.56 | 3,152,600 |
| 08 Feb 2024 | 82.50 | 82.76 | 80.48 | 80.51 | 80.13 | 1,436,400 |
| 07 Feb 2024 | 80.94 | 82.95 | 80.74 | 82.34 | 81.95 | 1,539,100 |
| 06 Feb 2024 | 80.20 | 81.79 | 80.17 | 80.77 | 80.39 | 1,276,900 |
| 05 Feb 2024 | 80.19 | 80.92 | 79.66 | 80.18 | 79.80 | 2,064,800 |
| 02 Feb 2024 | 81.53 | 82.17 | 80.71 | 81.27 | 80.88 | 2,411,700 |
| 01 Feb 2024 | 80.70 | 82.32 | 80.28 | 82.18 | 81.79 | 1,209,700 |
| 31 Jan 2024 | 81.38 | 82.52 | 80.64 | 80.68 | 80.30 | 1,672,100 |
| 30 Jan 2024 | 81.47 | 82.68 | 80.99 | 81.00 | 80.61 | 1,146,400 |
| 29 Jan 2024 | 81.94 | 82.25 | 81.24 | 82.01 | 81.62 | 1,176,700 |
| 26 Jan 2024 | 82.69 | 82.95 | 81.89 | 82.26 | 81.87 | 1,802,600 |
| 25 Jan 2024 | 79.64 | 82.39 | 79.57 | 82.37 | 81.98 | 2,510,800 |
| 24 Jan 2024 | 79.51 | 80.02 | 78.73 | 79.04 | 78.66 | 2,164,500 |
| 23 Jan 2024 | 80.12 | 80.39 | 79.30 | 79.48 | 79.10 | 1,244,300 |
| 22 Jan 2024 | 80.83 | 81.20 | 79.73 | 79.76 | 79.38 | 1,609,300 |
| 19 Jan 2024 | 78.55 | 79.75 | 77.97 | 79.52 | 79.14 | 1,564,000 |
| 18 Jan 2024 | 78.97 | 79.05 | 77.65 | 78.35 | 77.98 | 1,880,100 |
| 17 Jan 2024 | 78.26 | 79.01 | 77.42 | 78.88 | 78.50 | 1,892,300 |
| 16 Jan 2024 | 79.95 | 80.48 | 79.10 | 79.54 | 79.16 | 5,072,600 |
| 12 Jan 2024 | 83.00 | 83.41 | 79.33 | 80.25 | 79.87 | 4,072,400 |
| 11 Jan 2024 | 80.69 | 80.69 | 79.52 | 79.78 | 79.40 | 2,048,700 |
| 10 Jan 2024 | 79.72 | 80.81 | 79.46 | 80.54 | 80.16 | 872,900 |
| 09 Jan 2024 | 79.67 | 80.31 | 79.47 | 80.05 | 79.67 | 846,500 |
| 08 Jan 2024 | 79.51 | 80.62 | 79.30 | 80.24 | 79.86 | 949,800 |
| 05 Jan 2024 | 79.00 | 80.95 | 78.79 | 79.97 | 79.59 | 1,215,000 |
| 04 Jan 2024 | 79.93 | 80.21 | 79.47 | 79.55 | 79.17 | 1,115,700 |
| 03 Jan 2024 | 80.74 | 81.25 | 79.19 | 79.99 | 79.61 | 1,036,000 |
| 02 Jan 2024 | 80.34 | 81.49 | 80.25 | 81.42 | 81.03 | 1,096,300 |
| 29 Dec 2023 | 81.32 | 81.84 | 80.64 | 80.97 | 80.58 | 767,700 |
| 28 Dec 2023 | 81.24 | 82.27 | 81.24 | 81.85 | 81.46 | 938,000 |
| 27 Dec 2023 | 81.16 | 81.69 | 80.97 | 81.41 | 81.02 | 971,200 |
| 27 Dec 2023 | 0.81 Dividend | |||||
| 26 Dec 2023 | 80.78 | 82.50 | 80.60 | 82.08 | 80.88 | 798,900 |
| 22 Dec 2023 | 81.11 | 81.95 | 80.33 | 80.70 | 79.52 | 1,174,100 |
| 21 Dec 2023 | 80.40 | 80.55 | 79.03 | 80.45 | 79.28 | 1,172,100 |
| 20 Dec 2023 | 79.83 | 80.09 | 78.99 | 79.60 | 78.44 | 1,870,400 |
| 19 Dec 2023 | 79.20 | 80.28 | 79.06 | 79.99 | 78.82 | 2,187,600 |
| 18 Dec 2023 | 80.05 | 80.27 | 78.59 | 79.06 | 77.91 | 1,589,400 |
| 15 Dec 2023 | 79.86 | 80.65 | 79.20 | 79.62 | 78.46 | 3,711,900 |
| 14 Dec 2023 | 79.98 | 82.71 | 79.34 | 80.19 | 79.02 | 2,914,500 |
| 13 Dec 2023 | 76.12 | 79.30 | 75.76 | 78.73 | 77.58 | 1,514,500 |
| 12 Dec 2023 | 76.90 | 76.94 | 75.63 | 76.46 | 75.34 | 1,805,600 |
| 11 Dec 2023 | 76.57 | 76.86 | 76.29 | 76.67 | 75.55 | 2,234,300 |
| 08 Dec 2023 | 76.97 | 77.44 | 76.46 | 76.82 | 75.70 | 1,104,400 |
| 07 Dec 2023 | 75.93 | 77.91 | 75.73 | 77.00 | 75.88 | 1,157,200 |
| 06 Dec 2023 | 75.81 | 76.81 | 75.62 | 75.71 | 74.61 | 987,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.