$118.35 +0.09 (%) International Flavors & Fragrances Inc - NYSE

May. 22, 2015 | 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
5/22/2015117.99118.72117.78118.35365,123
5/21/2015117.29118.46117.29118.26492,181
5/20/2015116.05117.86115.59117.53419,070
5/19/2015115.36116.31115.03115.89266,731
5/18/2015115.02115.49114.82115.28222,653
5/15/2015114.99115.44114.69115.43295,372
5/14/2015113.31115.16112.62115.05467,945
5/13/2015114.03114.03110.57112.69971,115
5/12/2015115.68117.32113.34114.401,013,532
5/11/2015119.02119.61118.49119.30536,523
5/8/2015119.54120.61119.01119.44298,369
5/7/2015117.66118.41116.81118.22256,090
5/6/2015117.36118.12115.80118.10410,088
5/5/2015118.02118.87116.19116.60268,251
5/4/2015117.51118.60117.24118.23345,297
5/1/2015115.48117.55115.48117.42310,191
4/30/2015115.66116.61114.11114.75438,768
4/29/2015116.00116.94115.60116.24297,057
4/28/2015115.96116.98115.64116.95345,041
4/27/2015116.35117.22115.24116.18261,720
4/24/2015116.62117.20115.04115.85379,551
4/23/2015116.03117.06115.44116.57223,123
4/22/2015117.00117.26115.16115.99475,127
4/21/2015117.75118.31116.64116.82237,476
4/20/2015117.09117.87117.09117.67204,862
4/17/2015117.91118.62115.89116.28437,820
4/16/2015118.34119.33118.01118.66256,259
4/15/2015119.73120.14118.52118.67222,941
4/14/2015118.89119.45118.06118.91277,277
4/13/2015119.13120.42118.75118.77297,739
4/10/2015118.54119.03118.21118.97296,276
4/9/2015118.14118.50117.34118.26297,391
4/8/2015118.56118.96117.41118.21376,165
4/7/2015118.38119.55118.16118.19520,111
4/6/2015116.76118.96116.76118.62317,297
4/2/2015116.96118.81116.74117.39334,134
4/1/2015117.10118.11116.08116.97462,791
3/31/2015118.29118.50117.00117.40473,910
3/30/2015117.84119.27117.24118.50300,774
3/27/2015117.06117.79116.55117.18354,408
3/26/2015116.84117.35116.01116.70528,528
3/25/2015119.43120.96117.08117.08482,343
3/24/2015119.41120.56119.07119.51427,482
3/23/2015119.67120.62119.35119.69490,120
3/20/2015118.82120.40118.66119.92638,290
3/19/2015118.07120.08117.10118.49510,677
3/18/2015117.38118.96115.26118.15601,989
3/17/2015118.34118.77116.74117.90461,698
3/16/2015118.49119.15118.20118.99298,823
3/13/2015119.43119.66117.03118.04465,542
3/12/2015118.03120.01117.74119.50457,689
3/11/2015117.60118.54116.70117.18760,573
3/10/2015119.71119.91117.60117.60744,139
3/9/2015119.55121.36119.43120.69468,581
3/6/2015120.59120.71118.52119.01396,128
3/5/2015121.25121.54120.23120.88358,861
3/4/2015121.52121.96120.30121.22346,337
3/3/2015122.31122.64120.77121.69280,725
3/2/2015120.00122.84117.32122.77401,366
2/27/2015121.95122.51121.12121.93371,089
2/26/2015122.00122.40121.28121.84470,833
2/25/2015122.96123.08121.43121.87472,908
2/24/2015120.99122.85120.59122.63452,999
2/23/2015120.65122.00120.49121.24432,607
2/20/2015120.01121.54119.31121.40418,168
2/19/2015118.27120.42117.57120.10526,745
2/18/2015116.99118.37116.82118.27332,763
2/17/2015116.88117.60115.80117.20495,458
2/13/2015115.34118.58114.83116.96761,781
2/12/2015109.33116.48109.33114.771,342,227
2/11/2015108.09108.40106.71107.001,051,031
2/10/2015107.67108.26107.23107.94371,097
2/9/2015108.81108.88107.11107.38361,055
2/6/2015108.78109.10108.08109.07346,151
2/5/2015108.36108.80107.89108.64278,590
2/4/2015107.69108.41107.30107.71289,326
2/3/2015107.58108.14106.74108.00476,695
2/2/2015106.53107.09105.35106.78314,413
1/30/2015105.91107.39105.72106.11410,296
1/29/2015105.13106.94105.01106.80334,815
1/28/2015107.52107.89105.18105.26710,877
1/27/2015107.32107.52106.30106.92521,597
1/26/2015108.77108.88107.59108.37470,425
1/23/2015110.82110.89108.06109.05891,018
1/22/2015107.55110.97107.32110.94786,188
1/21/2015107.24107.78106.16106.83677,795
1/20/2015108.46108.46106.04107.58507,639
1/16/2015105.13107.42104.86107.36728,128
1/15/2015104.43105.98104.26105.27757,848
1/14/2015101.86104.25101.68103.96658,889
1/13/2015102.00103.05101.62102.82606,015
1/12/2015102.13102.50100.63101.10289,475
1/9/2015102.06102.54101.34102.15455,256
1/8/201599.89101.6899.80101.64333,916
1/7/201598.7599.2397.9499.12516,650
1/6/201599.79100.4397.5998.15421,341
1/5/2015100.45101.0698.8799.37382,784
1/2/2015101.42101.86100.17100.85291,229
12/31/2014102.96103.20101.32101.36213,888
12/30/2014102.82103.38102.55102.95198,600
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center