$102.53 +2.04 (%) International Flavors & Fragrances Inc - NYSE

Dec. 18, 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
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
11/21/2014100.46101.0799.94100.141,065,254
11/20/201498.3799.6898.1899.63569,364
11/19/201498.8498.9798.1898.62493,435
11/18/201498.0498.9497.5798.83463,857
11/17/201497.7598.5197.3798.04420,872
11/14/201499.7099.7097.0898.14673,506
11/13/2014100.30100.8099.58100.08280,279
11/12/201499.66100.1799.06100.08266,382
11/11/201499.42100.4499.2899.79311,581
11/10/201498.9399.4798.8699.29364,892
11/7/201499.1199.6598.5598.79432,421
11/6/201497.7099.2797.5098.94564,309
11/5/201495.7097.8695.6597.51660,999
11/4/201496.17100.4495.4695.50700,107
11/3/201499.5199.7997.4998.17552,055
10/31/201498.3699.1897.8099.15667,715
10/30/201496.3997.4096.1397.00391,955
10/29/201498.6798.7495.9296.521,148,012
10/28/201495.6198.6795.6198.67666,651
10/27/201496.3396.3594.9395.43539,933
10/24/201496.3197.4096.0697.31377,331
10/23/201498.6298.6296.0296.19700,443
10/22/201498.6499.3797.6797.71387,200
10/21/201496.7298.3196.7198.31450,405
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center