$115.74 -0.88 (%) International Flavors & Fragrances Inc - NYSE

Feb. 9, 2016 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFF historical data

Date Open High Low Close Volume
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
12/30/2015121.03122.09120.36120.62196,044
12/29/2015121.34122.08120.47121.12156,241
12/28/2015119.08120.40118.88120.35189,877
12/24/2015119.45120.31119.24119.9782,704
12/23/2015119.88120.05118.65119.66293,044
12/22/2015117.91119.80117.08119.51292,705
12/21/2015116.60117.41116.13117.23337,665
12/18/2015117.75118.41115.84115.88609,505
12/17/2015120.81121.09118.08118.09356,517
12/16/2015119.19121.16118.85120.95344,298
12/15/2015117.64119.00117.52118.18534,307
12/14/2015116.23117.38115.20116.321,146,205
12/11/2015116.69117.80115.64116.121,034,195
12/10/2015120.57120.98118.04118.31503,180
12/9/2015121.18122.64119.72120.72559,532
12/8/2015120.57121.64119.71121.03398,567
12/7/2015120.81121.69120.08121.28435,466
12/4/2015119.48121.53119.48121.25321,150
12/3/2015120.42120.80118.26119.14355,852
12/2/2015121.56122.21120.10120.41396,921
12/1/2015117.89122.20117.89122.00673,783
11/30/2015120.34121.03119.46120.01428,090
11/27/2015120.23120.87119.15119.85170,594
11/25/2015120.54120.76119.62120.25328,783
11/24/2015118.22120.48117.59120.09573,385
11/23/2015117.23119.10116.33118.56335,432
11/20/2015118.10118.29116.65117.05280,720
11/19/2015117.48119.40116.34117.84505,475
11/18/2015115.67117.52115.12117.44463,320
11/17/2015114.05116.49114.00115.45437,188
11/16/2015111.78114.55111.78114.50360,601
11/13/2015113.34113.86111.33111.75415,871
11/12/2015114.46115.68113.20113.28388,930
11/11/2015114.44116.44114.21115.90391,388
11/10/2015112.80116.86112.00113.61750,723
11/9/2015113.40114.26112.34114.11603,405
11/6/2015115.26115.58111.98113.20881,271
11/5/2015116.21116.36115.31115.97291,896
11/4/2015116.29116.81115.71116.18285,517
11/3/2015115.91116.56115.69116.18414,926
11/2/2015116.20116.97115.23116.05320,680
10/30/2015115.67117.05115.07116.06418,335
10/29/2015115.04115.82114.20115.51288,452
10/28/2015113.65115.52113.44115.05397,135
10/27/2015114.00114.50112.91113.71340,279
10/26/2015113.56114.92113.47114.67271,332
10/23/2015114.81114.91113.48113.52360,184
10/22/2015112.73113.76112.49113.73485,827
10/21/2015113.42113.79111.58111.76269,657
10/20/2015112.90113.41112.45112.78304,773
10/19/2015111.88113.17111.88112.96389,103
10/16/2015112.00112.56111.47112.53317,595
10/15/2015110.70111.20110.15111.07413,884
10/14/2015110.06111.14109.86109.98208,163
10/13/2015109.31111.14109.18110.24388,239
10/12/2015109.31110.64108.83110.10338,346
10/9/2015109.57110.22109.04109.53341,366
10/8/2015109.21109.91108.75109.51536,674
10/7/2015108.47109.75108.47109.75518,367
10/6/2015108.18108.83107.13107.98338,549
10/5/2015107.18108.28106.91108.21382,914
10/2/2015102.47106.89102.44106.81389,698
10/1/2015104.07104.38102.46103.88657,279
9/30/2015101.95103.33101.45103.26486,919
9/29/2015100.59101.33100.02101.09336,053
9/28/2015104.25104.35100.50100.59794,399
9/25/2015105.17106.53105.07105.76444,755
9/24/2015104.15105.08103.39104.80437,360
9/23/2015104.69105.70104.23104.71562,815
9/22/2015105.27105.47104.52105.07357,150
9/21/2015105.88106.73104.91106.06283,534
9/18/2015106.10106.48104.84105.17489,875
9/17/2015107.41109.17107.30107.58267,645
9/16/2015106.21107.86106.17107.69338,422
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center