Australia markets open in 2 hours 42 minutes

International Flavors & Fragrances Inc. (IFF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
110.57-1.28 (-1.14%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 2020113.24113.34109.95110.57110.571,678,600
22 Oct 2020110.19112.24108.51111.85111.851,133,100
21 Oct 2020112.50113.01110.15110.45110.451,202,000
20 Oct 2020114.00115.64113.08113.60113.601,028,700
19 Oct 2020116.67116.67112.80113.55113.551,167,700
16 Oct 2020116.68117.63115.86116.27116.271,237,900
15 Oct 2020115.53116.92115.14116.01116.01912,900
14 Oct 2020117.64118.40116.75116.91116.91892,900
13 Oct 2020118.13119.46116.03117.17117.171,045,000
12 Oct 2020120.18120.18117.70118.64118.641,208,000
09 Oct 2020117.75121.72117.75119.41119.411,454,500
08 Oct 2020117.69118.29114.85116.20116.20911,300
07 Oct 2020116.43117.69115.30116.51116.511,150,200
06 Oct 2020119.19119.69114.85115.31115.312,389,300
05 Oct 2020119.56121.21117.73118.36118.36906,800
02 Oct 2020119.30120.94118.81119.17119.17961,400
01 Oct 2020122.99124.98119.57120.09120.091,350,800
30 Sep 2020122.05123.89121.36122.45122.45943,600
29 Sep 2020121.52123.01120.41121.50121.50669,600
28 Sep 2020120.80123.18120.56121.40121.40732,400
25 Sep 2020116.24119.75115.86118.97118.97887,300
24 Sep 2020115.34117.19113.54116.55116.55698,200
23 Sep 2020119.00119.26115.91116.12116.12815,500
23 Sep 20200.77 Dividend
22 Sep 2020119.63121.47119.20120.61119.84696,500
21 Sep 2020120.40120.65118.75120.43119.66867,700
18 Sep 2020123.96125.05122.03122.54121.76821,200
17 Sep 2020122.49124.98121.88124.18123.391,216,600
16 Sep 2020124.38126.00124.14124.24123.45786,300
15 Sep 2020124.14125.17123.80124.24123.45718,900
14 Sep 2020122.00123.99121.68122.98122.19722,300
11 Sep 2020121.32121.32119.14121.03120.26941,200
10 Sep 2020121.67122.52120.31120.36119.59900,700
09 Sep 2020122.49125.09121.94122.00121.22686,800
08 Sep 2020121.70123.41120.27121.63120.85849,700
04 Sep 2020124.66125.87122.46123.12122.33936,000
03 Sep 2020125.18126.32122.43123.88123.091,094,100
02 Sep 2020125.25126.54124.36125.96125.161,165,700
01 Sep 2020123.40124.75121.50124.74123.94930,500
31 Aug 2020124.17125.52123.14123.79123.00683,700
28 Aug 2020123.87125.09122.23124.47123.68451,900
27 Aug 2020125.12125.56122.64123.58122.79579,500
26 Aug 2020124.47126.12124.10124.90124.10794,400
25 Aug 2020124.18124.76122.64122.88122.10588,200
24 Aug 2020121.52122.96120.90122.89122.11397,300
21 Aug 2020120.30121.10118.83120.55119.78728,900
20 Aug 2020120.94121.23119.65120.69119.92852,900
19 Aug 2020123.27123.27121.69121.98121.20417,400
18 Aug 2020123.31124.60122.20122.62121.84612,900
17 Aug 2020123.62124.44122.57123.29122.50434,300
14 Aug 2020123.21124.24122.55123.17122.38530,500
13 Aug 2020125.47125.71123.58123.81123.02878,800
12 Aug 2020126.93128.89126.14127.00126.19797,300
11 Aug 2020131.60132.75125.06125.29124.492,052,600
10 Aug 2020126.60130.88126.60130.55129.721,188,700
07 Aug 2020125.57126.96124.40126.80125.99664,300
06 Aug 2020125.98126.50125.18125.38124.58761,400
05 Aug 2020126.97128.80126.33126.42125.61973,700
04 Aug 2020123.47126.80122.15125.89125.09810,900
03 Aug 2020126.22126.22124.17124.54123.741,060,100
31 Jul 2020124.29126.04122.41125.95125.151,081,400
30 Jul 2020126.67126.91123.43124.49123.70915,300
29 Jul 2020128.82129.98128.14128.24127.42804,500
28 Jul 2020128.78129.81127.48128.34127.52827,100
27 Jul 2020127.18129.16126.13128.79127.97702,100
24 Jul 2020128.64128.79125.52126.82126.01781,400
23 Jul 2020128.72130.56127.20128.49127.67834,500
22 Jul 2020128.48130.00127.64128.55127.73547,900
21 Jul 2020129.25129.90127.71127.94127.12542,000
20 Jul 2020131.00131.31127.41128.72127.901,306,100
17 Jul 2020130.43132.31129.30130.99130.15774,800
16 Jul 2020129.29130.64128.57129.61128.78517,600
15 Jul 2020128.87130.36128.33129.72128.89595,900
14 Jul 2020124.65127.41124.49127.01126.20611,000
13 Jul 2020126.32127.16124.29124.52123.73778,100
10 Jul 2020122.87125.54121.83125.25124.45520,600
09 Jul 2020123.60123.84120.16122.30121.521,100,800
08 Jul 2020126.91128.11122.08123.37122.58968,400
07 Jul 2020127.20128.07125.89127.05126.24694,200
06 Jul 2020127.81128.78125.83128.20127.38876,600
02 Jul 2020125.86127.49125.38126.88126.07960,300
01 Jul 2020122.00124.35121.70124.17123.38819,400
30 Jun 2020121.60123.18120.00122.46121.681,085,400
29 Jun 2020120.08123.42119.73121.88121.10686,400
26 Jun 2020121.88121.88118.89119.05118.29858,700
25 Jun 2020121.90122.67120.05122.40121.62693,600
24 Jun 2020121.17123.81119.60122.07121.291,121,200
24 Jun 20200.75 Dividend
23 Jun 2020126.72126.72123.07123.31121.78886,100
22 Jun 2020124.96126.72122.85125.07123.521,181,100
19 Jun 2020130.86131.62125.91126.09124.521,273,800
18 Jun 2020127.81129.68127.33128.53126.93666,300
17 Jun 2020130.57131.15128.22128.65127.05470,300
16 Jun 2020131.66132.79127.09129.05127.45962,900
15 Jun 2020123.97128.04123.66127.34125.76780,000
12 Jun 2020129.83130.19124.53126.85125.27720,600
11 Jun 2020131.39131.67125.68126.25124.681,321,400
10 Jun 2020134.43135.09132.11133.52131.861,379,700
09 Jun 2020134.25135.88131.91134.57132.901,083,700
08 Jun 2020134.41136.61133.35135.57133.891,031,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...