Historical Stock Price
| Home |
| Free Dividend Report |
| IFF Dividend History |
| IFF Historical Stock Prices |
| Preferred Stock Newsletter |
| IFF Options Chain |
| Stock Message Boards |
International Flavors and Fragrances (IFF) has the following price history information. Looking back at IFF historical stock prices for the last five trading days, on April 12, 2024, IFF opened at $86.14, traded as high as $86.22 and as low as $82.81, and closed at $83.61. Trading volume was a total of 1.52M shares. On April 15, 2024, IFF opened at $84.01, traded as high as $84.74 and as low as $81.75, and closed at $82.59. Trading volume was a total of 1.24M shares. On April 16, 2024, IFF opened at $82.07, traded as high as $84.31 and as low as $81.85, and closed at $82.96. Trading volume was a total of 1.66M shares. On April 17, 2024, IFF opened at $83.74, traded as high as $83.82 and as low as $82.37, and closed at $82.85. Trading volume was a total of 1.07M shares. On April 18, 2024, IFF opened at $84.18, traded as high as $84.58 and as low as $82.95, and closed at $83.60. Trading volume was a total of 1.00M shares.
IFF Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into International Flavors and Fragrances shares, starting with a $10,000 purchase of IFF, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $95.82 | ||
| End price/share: | $83.60 | ||
| Starting shares: | 104.36 | ||
| Ending shares: | 132.40 | ||
| Dividends reinvested/share: | $27.25 | ||
| Total return: | 10.68% | ||
| Average Annual Total Return: | 1.02% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,067.81 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $95.82 | ||
| End price/share: | $83.60 | ||
| Dividends collected/share: | $27.25 | ||
| Total return: | 15.69% | ||
| Average Annual Total Return: | 1.47% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,570.69 | ||
| Years: | 10.00 | ||
 | |||||
| IFF Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $86.14 | $86.22 | $82.81 | $83.61 | 1.52M |
| 04/15/2024 | $84.01 | $84.74 | $81.75 | $82.59 | 1.24M |
| 04/16/2024 | $82.07 | $84.31 | $81.85 | $82.96 | 1.66M |
| 04/17/2024 | $83.74 | $83.82 | $82.37 | $82.85 | 1.07M |
| 04/18/2024 | $84.18 | $84.58 | $82.95 | $83.60 | 1.00M |
|
| About International Flavors and Fragrances |
| International Flavors & Fragrances is a creator and manufacturer of food, beverage, health and biosciences, scent and pharma solutions and complementary adjacent products. Co.'s business segments are: Nourish, which comprises food ingredients, flavor compounds, and savory solutions and inclusions; Health and Biosciences, which comprises a portfolio of enzymes, food cultures, probiotics and other ingredients for food, home and personal care, and health and wellness applications; Scent, which creates fragrance compounds, fragrance ingredients and cosmetic ingredients and personal care products; and Pharma Solutions, which produces cellulosics and seaweed-based pharma excipients. |
| IFF Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $83.61 |
| 04/15/2024 | $82.59 |
| 04/16/2024 | $82.96 |
| 04/17/2024 | $82.85 |
| 04/18/2024 | $83.60 |
| Materials Historical Prices |
| IFF is categorized under the Materials sector; below are some other companies in the same sector:
IFX Historical Stock Prices Also explore: IFF shares outstanding history
|
Free IFF Email Alerts:
IFF Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.