Canada markets close in 5 hours 13 minutes

International Flavors & Fragrances Inc. (IFF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
85.43-0.21 (-0.25%)
As of 10:47AM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202486.0086.3784.9685.4385.43466,975
Mar 27, 202482.2685.6881.6585.6485.643,319,200
Mar 26, 202482.2882.2880.9281.4481.441,956,100
Mar 25, 202481.5082.9681.4682.0182.012,060,200
Mar 22, 202483.5183.9682.4683.0883.082,382,600
Mar 21, 202484.0984.3682.8383.3283.321,559,600
Mar 21, 20240.4 Dividend
Mar 20, 202483.4884.3183.0383.9283.521,912,000
Mar 19, 202484.5084.6981.7783.0582.652,380,700
Mar 18, 202482.5084.4882.0583.8183.412,681,700
Mar 15, 202480.8983.3280.7982.8582.463,253,600
Mar 14, 202481.9982.7381.0081.6081.211,541,000
Mar 13, 202481.5082.8281.2682.6082.211,543,200
Mar 12, 202481.3481.6780.7881.2080.811,980,900
Mar 11, 202478.6481.3778.6481.0680.671,864,800
Mar 08, 202478.8079.7978.5478.7578.371,559,200
Mar 07, 202477.8879.5477.3378.8578.471,627,600
Mar 06, 202477.2977.9076.3177.1076.731,739,300
Mar 05, 202475.6777.1375.5776.7276.352,453,900
Mar 04, 202475.5676.3075.5676.0475.682,614,200
Mar 01, 202475.0076.0974.7975.8875.521,905,900
Feb 29, 202474.0076.0173.8375.5075.145,899,300
Feb 28, 202473.8674.0472.9473.2172.862,573,000
Feb 27, 202477.6177.7574.0174.4474.093,561,700
Feb 26, 202480.1380.1377.3877.4177.043,272,200
Feb 23, 202479.0381.0278.8880.4880.102,593,000
Feb 22, 202476.7879.4976.2579.4679.084,770,500
Feb 21, 202474.5078.7573.6076.7876.418,752,600
Feb 20, 202482.1582.2481.0882.0381.642,654,700
Feb 16, 202480.9081.5780.5881.1980.801,681,800
Feb 15, 202479.7581.1579.7581.0480.651,761,400
Feb 14, 202480.8481.6279.1579.3879.001,629,100
Feb 13, 202479.2880.5278.9680.4980.113,263,300
Feb 12, 202479.8781.3779.7980.3279.942,008,200
Feb 09, 202480.0080.3078.7279.9479.563,152,600
Feb 08, 202482.5082.7680.4880.5180.131,436,400
Feb 07, 202480.9482.9580.7482.3481.951,539,100
Feb 06, 202480.2081.7980.1780.7780.391,276,900
Feb 05, 202480.1980.9279.6680.1879.802,064,800
Feb 02, 202481.5382.1780.7181.2780.882,411,700
Feb 01, 202480.7082.3280.2882.1881.791,209,700
Jan 31, 202481.3882.5280.6480.6880.301,672,100
Jan 30, 202481.4782.6880.9981.0080.611,146,400
Jan 29, 202481.9482.2581.2482.0181.621,176,700
Jan 26, 202482.6982.9581.8982.2681.871,802,600
Jan 25, 202479.6482.3979.5782.3781.982,510,800
Jan 24, 202479.5180.0278.7379.0478.662,164,500
Jan 23, 202480.1280.3979.3079.4879.101,244,300
Jan 22, 202480.8381.2079.7379.7679.381,609,300
Jan 19, 202478.5579.7577.9779.5279.141,564,000
Jan 18, 202478.9779.0577.6578.3577.981,880,100
Jan 17, 202478.2679.0177.4278.8878.501,892,300
Jan 16, 202479.9580.4879.1079.5479.165,072,600
Jan 12, 202483.0083.4179.3380.2579.874,072,400
Jan 11, 202480.6980.6979.5279.7879.402,048,700
Jan 10, 202479.7280.8179.4680.5480.16872,900
Jan 09, 202479.6780.3179.4780.0579.67846,500
Jan 08, 202479.5180.6279.3080.2479.86949,800
Jan 05, 202479.0080.9578.7979.9779.591,215,000
Jan 04, 202479.9380.2179.4779.5579.171,115,700
Jan 03, 202480.7481.2579.1979.9979.611,036,000
Jan 02, 202480.3481.4980.2581.4281.031,096,300
Dec 29, 202381.3281.8480.6480.9780.58767,700
Dec 28, 202381.2482.2781.2481.8581.46938,000
Dec 27, 202381.1681.6980.9781.4181.02971,200
Dec 27, 20230.81 Dividend
Dec 26, 202380.7882.5080.6082.0880.88798,900
Dec 22, 202381.1181.9580.3380.7079.521,174,100
Dec 21, 202380.4080.5579.0380.4579.281,172,100
Dec 20, 202379.8380.0978.9979.6078.441,870,400
Dec 19, 202379.2080.2879.0679.9978.822,187,600
Dec 18, 202380.0580.2778.5979.0677.911,589,400
Dec 15, 202379.8680.6579.2079.6278.463,711,900
Dec 14, 202379.9882.7179.3480.1979.022,914,500
Dec 13, 202376.1279.3075.7678.7377.581,514,500
Dec 12, 202376.9076.9475.6376.4675.341,805,600
Dec 11, 202376.5776.8676.2976.6775.552,234,300
Dec 08, 202376.9777.4476.4676.8275.701,104,400
Dec 07, 202375.9377.9175.7377.0075.881,157,200
Dec 06, 202375.8176.8175.6275.7174.61987,800
Dec 05, 202376.0376.4175.1075.4274.321,845,000
Dec 04, 202376.2677.0176.1276.3075.191,861,200
Dec 01, 202375.4676.7975.4676.7875.661,654,800
Nov 30, 202375.2575.7174.8875.3874.281,811,000
Nov 29, 202375.9476.5675.1975.2374.131,400,600
Nov 28, 202375.5375.9274.8475.6774.571,192,400
Nov 27, 202374.6174.9574.1774.8473.752,480,100
Nov 24, 202374.7675.3874.6674.7373.64603,100
Nov 22, 202374.0775.0073.4274.9973.902,439,700
Nov 21, 202373.7673.9772.9473.6072.531,770,400
Nov 20, 202373.5574.1272.8973.8772.791,581,500
Nov 17, 202375.2275.2273.8273.9472.861,153,200
Nov 16, 202373.6574.6973.4874.6473.551,434,400
Nov 15, 202373.8274.7973.6774.0072.921,161,000
Nov 14, 202372.6873.9372.5073.6672.592,019,500
Nov 13, 202370.9871.7569.7371.2370.193,677,100
Nov 10, 202371.2872.0170.2271.7470.692,533,100
Nov 09, 202371.6271.8870.7771.5470.502,565,500
Nov 08, 202371.6272.5970.4271.0269.982,393,400
Nov 07, 202377.9878.3170.1171.5970.555,036,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...