$140.19 -0.71 (%) International Flavors & Fragrances Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFF historical data

Date Open High Low Close Volume
9/23/2016141.70141.91140.90140.90575,830
9/22/2016141.52142.09140.94141.89342,008
9/21/2016138.81141.19138.81141.10480,341
9/20/2016138.88138.93138.04138.24381,895
9/19/2016136.42137.91136.42137.79305,712
9/16/2016135.19136.17134.21135.85453,697
9/15/2016134.44135.60133.96135.28271,784
9/14/2016135.21135.21133.97134.58306,000
9/13/2016135.36137.94134.62135.02603,110
9/12/2016133.96135.23133.58135.00662,885
9/9/2016137.60137.82134.74134.75517,369
9/8/2016139.26139.27138.52138.63331,863
9/7/2016139.11139.34138.02139.33330,770
9/6/2016139.40139.55138.14138.77245,335
9/2/2016139.04139.27138.23138.99280,832
9/1/2016138.24138.81137.52138.37334,553
8/31/2016138.21138.95138.15138.58358,461
8/30/2016137.85139.21137.47138.45417,499
8/29/2016136.51137.74136.51137.45259,716
8/26/2016138.77139.16135.71136.42311,153
8/25/2016137.63138.73137.17138.54171,963
8/24/2016138.06138.65137.61137.86280,330
8/23/2016138.54139.07137.39138.09205,056
8/22/2016137.41137.60136.60137.59156,038
8/19/2016135.78137.74135.23137.53328,262
8/18/2016134.38136.37134.38136.20322,431
8/17/2016134.22134.51133.33134.22236,390
8/16/2016135.84135.84133.79134.04395,123
8/15/2016136.00136.02135.29135.89292,575
8/12/2016135.46136.45135.17135.59330,829
8/11/2016135.77136.59135.51136.04214,245
8/10/2016136.49136.78134.46135.54421,092
8/9/2016136.37139.81135.16136.381,327,201
8/8/2016133.66133.94132.15132.71769,797
8/5/2016136.04136.16132.64134.01637,169
8/4/2016134.27136.75134.09135.76484,679
8/3/2016133.17134.04132.26134.04273,572
8/2/2016133.20133.24132.27132.87288,823
8/1/2016133.35133.59132.51133.39316,465
7/29/2016133.21133.55132.42133.25355,125
7/28/2016132.93133.61132.76133.26243,756
7/27/2016134.37134.37132.35133.20336,050
7/26/2016135.55135.55133.92134.41296,553
7/25/2016134.13135.26133.85135.25336,661
7/22/2016133.06134.43132.65134.03252,506
7/21/2016133.53133.75132.36132.87218,831
7/20/2016132.98134.51131.90133.92317,755
7/19/2016131.66133.14131.62132.51325,170
7/18/2016131.87132.74131.28132.22262,492
7/15/2016132.16132.71131.81132.10353,849
7/14/2016133.07133.34131.50131.75335,890
7/13/2016131.46132.36131.26132.24384,426
7/12/2016130.32131.48129.18131.20416,654
7/11/2016130.00130.34129.19129.38218,199
7/8/2016128.53129.75128.42129.53462,887
7/7/2016126.96128.47126.75127.55446,064
7/6/2016125.45127.08125.14126.99604,336
7/5/2016125.67126.18124.77125.69389,489
7/1/2016126.47128.10125.67126.03375,518
6/30/2016124.50126.10123.77126.07676,548
6/29/2016122.41124.14122.13123.81845,609
6/28/2016120.00121.23119.11121.15613,016
6/27/2016121.11121.55117.82119.561,453,758
6/24/2016123.74126.20121.69122.141,237,236
6/23/2016127.49128.47126.77127.23569,228
6/22/2016127.54127.75126.42126.86723,818
6/21/2016127.59127.93127.05127.28431,882
6/20/2016126.21127.53126.16127.00692,639
6/17/2016125.95126.00124.26125.50568,881
6/16/2016125.82126.18124.42125.93767,700
6/15/2016128.09128.09126.10126.21511,951
6/14/2016126.55127.70124.48127.37785,481
6/13/2016128.49128.58127.29127.34403,012
6/10/2016129.02129.23127.50128.76726,594
6/9/2016130.16130.60129.50129.80482,306
6/8/2016129.76131.30128.84131.01380,689
6/7/2016129.10130.17128.57129.53314,914
6/6/2016128.88129.64128.28128.84495,110
6/3/2016128.49128.71127.28128.33581,305
6/2/2016128.82128.82127.68128.71446,848
6/1/2016129.00129.42128.21128.92616,381
5/31/2016129.21129.45128.03129.00513,942
5/27/2016128.92129.37128.16129.34254,542
5/26/2016129.05129.30128.64128.93450,872
5/25/2016128.31129.34128.31129.00275,057
5/24/2016128.15128.47126.54128.25404,753
5/23/2016127.79128.09126.80127.92329,214
5/20/2016128.64129.18127.46128.03584,230
5/19/2016126.50128.13125.76128.00442,472
5/18/2016127.00127.81126.21126.631,042,128
5/17/2016127.09127.69126.38127.501,130,653
5/16/2016126.17128.13126.16127.80747,181
5/13/2016125.89126.79125.51126.25740,202
5/12/2016124.24126.33123.77126.16789,430
5/11/2016126.02126.64123.57123.62806,972
5/10/2016122.00127.53121.02126.241,845,540
5/9/2016118.68119.98118.42119.89763,750
5/6/2016118.20118.69117.07118.59614,561
5/5/2016119.28119.85118.36118.62309,159
5/4/2016118.92120.43118.48118.64407,808
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center