$116.00 +0.70 (%) International Flavors & Fragrances Inc - NYSE

Aug. 4, 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
8/4/2015115.51116.80115.51116.00258,603
8/3/2015115.45115.75114.68115.30258,431
7/31/2015116.38116.87115.37115.59474,645
7/30/2015114.29116.06114.06115.51468,147
7/29/2015113.65114.82112.75114.57350,865
7/28/2015111.56113.84110.97113.70439,867
7/27/2015110.51111.42110.11111.11365,470
7/24/2015112.04112.07110.00111.10381,417
7/23/2015112.59113.00111.85112.18379,976
7/22/2015112.40113.99111.50112.27340,185
7/21/2015111.93114.31111.52111.60493,579
7/20/2015112.18112.39111.42111.61404,083
7/17/2015113.07113.44112.41112.64220,291
7/16/2015112.98113.55112.18113.35374,051
7/15/2015112.93113.77112.57112.69315,030
7/14/2015112.51113.33112.40113.16270,706
7/13/2015112.15112.92111.17112.65331,171
7/10/2015110.40111.35109.58111.15278,089
7/9/2015109.73110.31108.81108.91333,776
7/8/2015108.67109.24108.25108.45515,243
7/7/2015109.62110.12108.20109.66410,792
7/6/2015109.17110.64108.91109.70279,066
7/2/2015110.77110.87109.84110.33374,495
7/1/2015110.28110.79109.66110.22362,337
6/30/2015110.22110.56108.87109.29441,270
6/29/2015111.60112.36109.23109.29326,223
6/26/2015113.00113.40112.45112.62400,965
6/25/2015112.73113.53112.50112.62339,327
6/24/2015112.64113.90112.25112.65422,197
6/23/2015113.98114.04113.03113.21376,398
6/22/2015113.59114.09113.00113.53355,592
6/19/2015113.48114.60112.80112.82536,359
6/18/2015112.22113.66111.46113.34552,674
6/17/2015111.60112.57111.35111.58625,459
6/16/2015109.43111.92109.38111.24634,450
6/15/2015109.39109.92108.82109.37420,483
6/12/2015111.32111.59110.08110.33363,132
6/11/2015110.90112.07110.69111.45754,322
6/10/2015110.27111.04109.88110.831,131,347
6/9/2015110.34110.44109.41109.76607,402
6/8/2015111.20112.26110.31110.34562,413
6/5/2015112.15112.44111.01111.12627,679
6/4/2015113.67114.36112.34112.48856,462
6/3/2015116.65117.05113.97114.47952,325
6/2/2015117.18118.04116.40116.44382,430
6/1/2015119.29119.29116.74117.51432,181
5/29/2015119.45120.20118.50119.04556,126
5/28/2015118.87119.77118.74119.27337,176
5/27/2015116.92119.06116.85118.82382,760
5/26/2015117.47117.97116.47117.10419,578
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!