$96.31 +0.90 (%) International Flavors & Fragrances Inc - NYSE

Oct. 20, 2014 | 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
10/20/201495.3396.3494.8896.31334,917
10/17/201495.4096.6594.9995.41594,148
10/16/201492.6194.9892.1894.64502,001
10/15/201492.2894.5391.6594.14658,835
10/14/201492.9093.8891.8693.39683,243
10/13/201493.0093.3991.6492.03893,123
10/10/201492.9993.4792.0992.93723,980
10/9/201494.7994.8592.8593.10547,706
10/8/201493.3594.8992.7594.86358,038
10/7/201494.1294.4593.1893.19492,653
10/6/201495.2595.7394.2994.53426,374
10/3/201495.0195.4194.8995.11419,060
10/2/201494.0394.8393.0494.70407,522
10/1/201495.7395.7394.0994.13530,949
9/30/201496.7297.0195.6495.88463,105
9/29/201495.8696.9895.8296.76398,634
9/26/201495.7196.8295.5196.79415,454
9/25/201497.1797.1795.5395.63463,276
9/24/201497.3997.7897.0397.49574,611
9/23/201498.8999.0797.4997.50480,216
9/22/2014100.60100.9999.2999.45464,328
9/19/2014101.08101.33100.22100.73903,337
9/18/201499.74100.8199.69100.65492,095
9/17/201499.6399.9298.9599.38341,924
9/16/201498.4899.5798.2599.24278,143
9/15/201498.1998.8797.9298.58267,749
9/12/201499.1899.5697.9598.27376,077
9/11/201498.4799.3898.4699.12310,856
9/10/201498.9399.4798.6499.02560,700
9/9/2014100.99101.2598.8598.95640,450
9/8/2014101.38102.01101.28101.34424,923
9/5/2014101.39101.41100.72101.39416,401
9/4/2014100.62101.59100.58101.18425,015
9/3/2014102.00102.00100.44100.62571,014
9/2/2014101.60102.08100.48101.34405,335
8/29/2014101.48102.00101.08101.59258,713
8/28/2014100.45101.56100.16101.25291,414
8/27/2014101.20101.22100.08100.72343,982
8/26/2014101.16101.28100.61100.71418,598
8/25/2014100.96101.38100.61100.86461,841
8/22/2014101.18101.62100.75100.78274,191
8/21/2014101.08101.81100.72101.27327,820
8/20/2014101.59101.76100.47100.87354,259
8/19/2014101.35101.67101.04101.59346,392
8/18/2014100.65101.20100.26100.88310,753
8/15/2014100.84100.9999.36100.01463,351
8/14/2014100.46100.94100.11100.49241,924
8/13/2014100.26100.7199.57100.55354,753
8/12/201498.6899.6398.3999.45407,690
8/11/201498.8499.3798.4498.58390,892
8/8/201497.9098.7897.3298.73401,040
8/7/201498.3498.4697.1997.61653,893
8/6/201496.2198.2896.1098.05705,879
8/5/201498.0098.9496.2396.481,082,668
8/4/2014101.56102.02100.49101.93372,091
8/1/2014100.60101.5997.51101.13446,073
7/31/2014102.76103.21100.96100.99439,844
7/30/2014103.44103.59102.67103.21388,872
7/29/2014103.99104.32102.94102.98289,448
7/28/2014103.71104.41103.20104.06310,673
7/25/2014103.80104.03103.31103.81359,779
7/24/2014104.15104.45103.64103.85297,786
7/23/2014104.15104.15103.49103.91690,971
7/22/2014104.09105.07103.67104.09618,515
7/21/2014103.98104.47103.27103.81282,434
7/18/2014103.76104.45103.23104.29306,048
7/17/2014103.89104.40103.25103.42306,546
7/16/2014104.59104.59103.93104.24403,373
7/15/2014104.79105.07104.09104.30289,059
7/14/2014104.62104.70104.28104.51259,290
7/11/2014103.93104.43103.84104.25255,382
7/10/2014103.51104.25103.24103.93243,468
7/9/2014104.98105.20104.16104.38313,262
7/8/2014105.35105.37104.35104.50382,805
7/7/2014105.59105.84105.04105.28557,786
7/3/2014105.24105.66105.17105.43250,868
7/2/2014104.91105.35104.60105.05263,491
7/1/2014104.73105.37104.19105.12331,290
6/30/2014104.55104.76103.48104.28310,623
6/27/2014102.84104.44102.79104.37282,581
6/26/2014103.68103.86102.80103.51192,720
6/25/2014103.29104.03103.17103.84351,817
6/24/2014103.65103.99103.10103.15303,101
6/23/2014104.96105.33103.79104.11329,682
6/20/2014103.46105.61101.75104.81837,897
6/19/2014102.95103.11102.27102.75314,985
6/18/2014101.07102.97100.73102.94501,817
6/17/2014100.55101.1599.96100.94230,920
6/16/2014100.79101.34100.11100.35525,188
6/13/2014101.14101.29100.63100.79270,822
6/12/2014101.59101.83101.04101.12294,340
6/11/2014101.42102.00101.19101.85221,032
6/10/2014101.63101.81101.31101.77236,084
6/9/2014100.86101.73100.74101.66316,092
6/6/2014100.50100.86100.15100.86299,749
6/5/2014100.55100.9199.79100.45229,008
6/4/201499.86100.7099.43100.60417,460
6/3/201499.75100.5899.3499.75305,201
6/2/201499.45100.2099.2199.75416,634
5/30/201498.83100.2398.8399.26628,599
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center