$120.07 +1.56 (%) International Flavors & Fragrances Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/2016118.99120.17118.36120.07607,424
12/1/2016121.07121.44118.08118.51772,168
11/30/2016121.15121.59120.51121.05564,153
11/29/2016120.41121.90120.00121.25345,187
11/28/2016120.61121.13119.77120.35453,319
11/25/2016120.32121.90120.27120.38365,096
11/23/2016119.99121.22119.89120.33623,879
11/22/2016119.95120.85119.67120.34747,619
11/21/2016119.56120.97119.56120.05414,328
11/18/2016119.14120.22117.31119.78609,474
11/17/2016121.19121.52119.26119.45693,825
11/16/2016118.06121.05117.82120.83643,966
11/15/2016117.56119.05117.36118.06595,990
11/14/2016118.48119.05116.73117.52838,087
11/11/2016118.41119.64118.01118.40680,853
11/10/2016124.41124.59118.01118.472,154,425
11/9/2016123.71125.05122.00124.031,540,070
11/8/2016124.39127.55119.71126.062,196,843
11/7/2016130.03131.97129.40131.12715,533
11/4/2016129.57130.40127.91128.66715,419
11/3/2016130.66130.98129.22129.29380,229
11/2/2016133.80133.97130.50130.65494,026
11/1/2016130.90133.99130.90133.84784,974
10/31/2016134.89134.89130.67130.78726,681
10/28/2016133.60134.96133.60134.54813,411
10/27/2016132.30133.68132.00133.38720,982
10/26/2016130.35132.64130.15132.06743,848
10/25/2016130.10130.51128.85130.50358,199
10/24/2016130.24130.90129.86130.52368,169
10/21/2016128.60129.89128.15129.75259,113
10/20/2016129.32130.21129.04129.21270,163
10/19/2016130.13130.61128.73129.43426,116
10/18/2016130.12130.14128.52130.00357,070
10/17/2016129.69130.07128.63129.10442,765
10/14/2016131.00131.00129.28129.31451,821
10/13/2016130.00130.78128.37130.21851,242
10/12/2016135.11135.11131.31131.35836,555
10/11/2016137.53137.53135.04135.48228,316
10/10/2016138.33138.69137.31137.70269,515
10/7/2016138.46138.46136.26137.43367,069
10/6/2016137.83138.80137.01138.22710,082
10/5/2016140.69140.89138.51138.55643,550
10/4/2016141.90142.77140.22140.42270,221
10/3/2016142.93143.64141.85141.96432,871
9/30/2016142.11143.43141.72142.97368,965
9/29/2016141.90142.74141.19141.98476,660
9/28/2016141.65142.12140.60142.00357,650
9/27/2016140.09141.30139.50141.27215,712
9/26/2016140.09140.89140.08140.19308,529
9/23/2016141.70141.91140.90140.90575,830
9/22/2016141.52142.09140.94141.89342,008
9/21/2016138.81141.19138.81141.10480,341
9/20/2016138.88138.93138.04138.24381,895
9/19/2016136.42137.91136.42137.79305,712
9/16/2016135.19136.17134.21135.85453,697
9/15/2016134.44135.60133.96135.28271,784
9/14/2016135.21135.21133.97134.58306,000
9/13/2016135.36137.94134.62135.02603,110
9/12/2016133.96135.23133.58135.00662,885
9/9/2016137.60137.82134.74134.75517,369
9/8/2016139.26139.27138.52138.63331,863
9/7/2016139.11139.34138.02139.33330,770
9/6/2016139.40139.55138.14138.77245,335
9/2/2016139.04139.27138.23138.99280,832
9/1/2016138.24138.81137.52138.37334,553
8/31/2016138.21138.95138.15138.58358,461
8/30/2016137.85139.21137.47138.45417,499
8/29/2016136.51137.74136.51137.45259,716
8/26/2016138.77139.16135.71136.42311,153
8/25/2016137.63138.73137.17138.54171,963
8/24/2016138.06138.65137.61137.86280,330
8/23/2016138.54139.07137.39138.09205,056
8/22/2016137.41137.60136.60137.59156,038
8/19/2016135.78137.74135.23137.53328,262
8/18/2016134.38136.37134.38136.20322,431
8/17/2016134.22134.51133.33134.22236,390
8/16/2016135.84135.84133.79134.04395,123
8/15/2016136.00136.02135.29135.89292,575
8/12/2016135.46136.45135.17135.59330,829
8/11/2016135.77136.59135.51136.04214,245
8/10/2016136.49136.78134.46135.54421,092
8/9/2016136.37139.81135.16136.381,327,201
8/8/2016133.66133.94132.15132.71769,797
8/5/2016136.04136.16132.64134.01637,169
8/4/2016134.27136.75134.09135.76484,679
8/3/2016133.17134.04132.26134.04273,572
8/2/2016133.20133.24132.27132.87288,823
8/1/2016133.35133.59132.51133.39316,465
7/29/2016133.21133.55132.42133.25355,125
7/28/2016132.93133.61132.76133.26243,756
7/27/2016134.37134.37132.35133.20336,050
7/26/2016135.55135.55133.92134.41296,553
7/25/2016134.13135.26133.85135.25336,661
7/22/2016133.06134.43132.65134.03252,506
7/21/2016133.53133.75132.36132.87218,831
7/20/2016132.98134.51131.90133.92317,755
7/19/2016131.66133.14131.62132.51325,170
7/18/2016131.87132.74131.28132.22262,492
7/15/2016132.16132.71131.81132.10353,849
7/14/2016133.07133.34131.50131.75335,890
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center