$133.25 -0.01 (%) International Flavors & Fragrances Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFF historical data

Date Open High Low Close Volume
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
5/3/2016118.78119.61118.27119.36338,611
5/2/2016119.76120.35119.34119.81436,527
4/29/2016119.28119.68118.30119.47318,298
4/28/2016119.25120.54118.92119.48289,828
4/27/2016120.52120.91119.78120.27225,766
4/26/2016120.17121.24119.64120.37374,716
4/25/2016120.22120.33119.32120.11402,988
4/22/2016120.30120.96119.41120.82388,633
4/21/2016120.44120.73119.25120.15407,612
4/20/2016121.75122.40119.32120.00786,957
4/19/2016121.90123.43121.33122.28559,485
4/18/2016119.23121.49118.97121.24373,812
4/15/2016119.31120.28119.10119.99723,371
4/14/2016120.13120.31119.09119.31487,934
4/13/2016119.36120.05118.78119.98758,051
4/12/2016117.63118.89117.38118.53553,448
4/11/2016118.20118.47117.18117.39294,744
4/8/2016117.75118.94117.17117.70265,256
4/7/2016117.25118.07116.37116.64611,140
4/6/2016115.60118.14115.41118.07499,821
4/5/2016115.04116.28114.76115.34558,744
4/4/2016116.44116.44114.65115.85454,449
4/1/2016113.19116.51112.95116.38480,300
3/31/2016114.67115.11113.39113.77383,975
3/30/2016115.42116.18114.21114.58456,564
3/29/2016113.36114.90112.91114.79361,584
3/28/2016113.40114.12113.31113.84239,540
3/24/2016112.59113.78111.74113.24671,804
3/23/2016113.91114.49112.81113.63405,172
3/22/2016113.86115.33111.83114.90596,291
3/21/2016113.68114.13112.81113.94490,652
3/18/2016113.16115.12112.84113.68962,386
3/17/2016111.57113.03110.91112.88403,320
3/16/2016109.70111.96109.70111.45345,018
3/15/2016110.05110.76109.53110.30514,167
3/14/2016109.36111.33109.18110.33412,695
3/11/2016109.07110.62108.27109.98435,929
3/10/2016108.00108.99106.59107.68480,242
3/9/2016107.26107.98106.11107.50563,462
3/8/2016105.27109.18104.93107.171,129,502
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center