Historical Stock Price
ETFs Holding IFF »    IFF Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/14/2019 $117.11 $117.50 $112.28 $113.00 1.78M
08/15/2019 $113.46 $113.80 $109.63 $110.61 1.93M
08/16/2019 $110.62 $113.80 $109.63 $112.78 1.07M
08/19/2019 $113.37 $113.80 $109.63 $113.14 841.10K
08/20/2019 $113.14 $113.20 $109.77 $110.04 1.08M
International Flavors & Fragrances is a creator and manufacturer of tastes and scents (including cosmetic active ingredients). Co.'s products are sold mainly to manufacturers of perfumes and cosmetics, hair and other personal care products, soaps and detergents, cleaning products, dairy, meat and other processed foods, beverages, snacks and savory foods, and sweet and baked goods. Co.'s segments include: Taste, which develops a range of different flavors and taste offerings for its customers; Scent, which has two sources, Fragrance Compounds and Ingredients; and Frutarom, which creates and manufactures a naturals-focused suite of Flavor Compounds and specialty fine ingredients.
IFF historical stock prices picture
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 August 14, 2019, IFF opened at $117.11, traded as high as $117.50 and as low as $112.28, and closed at $113.00. Trading volume was a total of 1.78M shares. On August 15, 2019, IFF opened at $113.46, traded as high as $113.80 and as low as $109.63, and closed at $110.61. Trading volume was a total of 1.93M shares. On August 16, 2019, IFF opened at $110.62, traded as high as $113.80 and as low as $109.63, and closed at $112.78. Trading volume was a total of 1.07M shares. On August 19, 2019, IFF opened at $113.37, traded as high as $113.80 and as low as $109.63, and closed at $113.14. Trading volume was a total of 841.10K shares. On August 20, 2019, IFF opened at $113.14, traded as high as $113.20 and as low as $109.77, and closed at $110.04. Trading volume was a total of 1.08M shares.

IFF Historical Stock Prices By Date:

IFF historical cagr picture

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: 08/21/2009
End date: 08/20/2019
Start price/share: $36.31
End price/share: $110.04
Starting shares: 275.41
Ending shares: 336.11
Dividends reinvested/share: $18.60
Total return: 269.85%
Average Annual Total Return: 13.97%
Starting investment: $10,000.00
Ending investment: $36,988.02
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/21/2009
End date: 08/20/2019
Start price/share: $36.31
End price/share: $110.04
Dividends collected/share: $18.60
Total return: 254.28%
Average Annual Total Return: 13.48%
Starting investment: $10,000.00
Ending investment: $35,427.76
Years: 10.00
Date Close
08/14/2019$113.00
08/15/2019$110.61
08/16/2019$112.78
08/19/2019$113.14
08/20/2019$110.04
IFF is categorized under the Materials sector; below are some other companies in the same sector:

IFX Historical Stock Prices
IGO Historical Stock Prices
IIIN Historical Stock Prices
IKNX Historical Stock Prices
ILC Historical Stock Prices
IMA Historical Stock Prices
IMT Historical Stock Prices
INL Historical Stock Prices
INM Historical Stock Prices
INV Historical Stock Prices

Also explore: IFF shares outstanding history

IFF Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.