$129.00 +0.75 (%) International Flavors & Fragrances Inc - New York Stock Exchange, Inc.

May. 25, 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
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
3/7/2016105.93107.40105.70106.43695,654
3/4/2016105.54106.85104.93106.41549,107
3/3/2016105.94106.09104.60105.15764,272
3/2/2016105.81106.48104.59105.82592,269
3/1/2016104.32107.29104.06106.62664,776
2/29/2016104.15105.39103.26103.29605,193
2/26/2016105.50105.75103.85104.12691,699
2/25/2016106.25106.73104.20105.02550,881
2/24/2016102.64106.82102.31106.211,028,145
2/23/2016104.36105.14102.77103.42566,055
2/22/2016106.27107.54105.20105.281,020,764
2/19/2016105.34105.55104.04105.40768,435
2/18/2016106.30107.01104.35105.39721,290
2/17/2016107.50108.84105.89106.081,026,419
2/16/2016105.68108.04104.48106.541,101,803
2/12/2016101.00107.81101.00106.751,957,831
2/11/2016100.50105.3097.24100.494,518,990
2/10/2016116.81119.75114.32115.331,070,442
2/9/2016115.21117.29115.18116.83746,346
2/8/2016117.96118.40115.60116.61592,361
2/5/2016121.28121.69117.75119.38694,241
2/4/2016119.99122.38119.89121.28551,364
2/3/2016117.76120.60116.89120.60604,333
2/2/2016117.12117.75116.23117.22445,518
2/1/2016116.39119.04115.36118.46836,853
1/29/2016113.15117.00112.77116.96681,642
1/28/2016112.43113.04110.69112.19638,625
1/27/2016111.69112.43110.65111.52606,002
1/26/2016110.49112.48110.49111.87615,369
1/25/2016110.14111.31108.08110.401,261,364
1/22/2016113.46114.96112.87114.07411,351
1/21/2016112.10113.90111.10111.75591,859
1/20/2016111.43112.66109.73111.78695,713
1/19/2016116.08117.30112.24113.48692,993
1/15/2016114.93115.73112.53115.31625,630
1/14/2016116.09117.80115.65117.20388,985
1/13/2016118.85118.92115.82116.05675,081
1/12/2016118.67119.57117.35118.33630,459
1/11/2016117.28118.14116.60117.62457,859
1/8/2016116.99117.35116.18116.34689,454
1/7/2016115.61116.99114.38116.59668,081
1/6/2016117.15118.01116.37117.17450,240
1/5/2016118.40119.12117.73118.93268,079
1/4/2016118.31118.36116.94118.03505,538
12/31/2015120.26121.06119.60119.64232,865
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center