$117.67 0.00 (%) International Flavors & Fragrances Inc - NYSE

Apr. 20, 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
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
12/29/2014103.16103.49102.79103.28211,736
12/26/2014103.75104.00103.32103.44145,068
12/24/2014103.61103.97103.43103.73175,558
12/23/2014103.39103.96102.89103.55290,375
12/22/2014102.49103.05102.13102.83270,082
12/19/2014103.20103.20102.24102.49603,498
12/18/2014102.17102.53101.34102.53441,017
12/17/201499.22100.6098.57100.49529,257
12/16/201498.78100.5498.0898.65535,501
12/15/2014100.68100.7498.8499.07342,918
12/12/2014101.80101.95100.04100.07683,061
12/11/2014101.34102.56101.17102.25334,906
12/10/2014102.87102.87101.06101.16464,380
12/9/2014102.05103.19102.02103.12327,396
12/8/2014103.24103.34102.15102.55389,776
12/5/2014103.39103.99102.93103.42404,834
12/4/2014102.54103.23102.20103.19377,107
12/3/2014102.20102.92101.66102.76423,097
12/2/2014101.74102.28101.36102.16480,093
12/1/2014100.80101.9399.90101.46782,171
11/28/2014100.48102.08100.16101.17486,165
11/26/201499.41100.1898.71100.12250,159
11/25/2014100.03100.3399.3499.39548,337
11/24/2014100.23100.4699.2399.79328,808
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center