$121.07 -1.70 (%) International Flavors & Fragrances Inc - NYSE

Mar. 3, 2015 | 01:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFF historical data

Date Open High Low Close Volume
3/2/2015121.93122.84117.32122.77401,366
2/27/2015121.95122.51121.12121.93371,089
2/26/2015122.00122.40121.28121.84470,833
2/25/2015122.96123.08121.43121.87472,908
2/24/2015120.99122.85120.59122.63452,999
2/23/2015120.65122.00120.49121.24432,607
2/20/2015120.01121.54119.31121.40418,168
2/19/2015118.27120.42117.57120.10526,745
2/18/2015116.99118.37116.82118.27332,763
2/17/2015116.88117.60115.80117.20495,458
2/13/2015115.34118.58114.83116.96761,781
2/12/2015109.33116.48109.33114.771,342,227
2/11/2015108.09108.40106.71107.001,051,031
2/10/2015107.67108.26107.23107.94371,097
2/9/2015108.81108.88107.11107.38361,055
2/6/2015108.78109.10108.08109.07346,151
2/5/2015108.36108.80107.89108.64278,590
2/4/2015107.69108.41107.30107.71289,326
2/3/2015107.58108.14106.74108.00476,695
2/2/2015106.53107.09105.35106.78314,413
1/30/2015105.91107.39105.72106.11410,296
1/29/2015105.13106.94105.01106.80334,815
1/28/2015107.52107.89105.18105.26710,877
1/27/2015107.32107.52106.30106.92521,597
1/26/2015108.77108.88107.59108.37470,425
1/23/2015110.82110.89108.06109.05891,018
1/22/2015107.55110.97107.32110.94786,188
1/21/2015107.24107.78106.16106.83677,795
1/20/2015108.46108.46106.04107.58507,639
1/16/2015105.13107.42104.86107.36728,128
1/15/2015104.43105.98104.26105.27757,848
1/14/2015101.86104.25101.68103.96658,889
1/13/2015102.00103.05101.62102.82606,015
1/12/2015102.13102.50100.63101.10289,475
1/9/2015102.06102.54101.34102.15455,256
1/8/201599.89101.6899.80101.64333,916
1/7/201598.7599.2397.9499.12516,650
1/6/201599.79100.4397.5998.15421,341
1/5/2015100.45101.0698.8799.37382,784
1/2/2015101.42101.86100.17100.85291,229
12/31/2014102.96103.20101.32101.36213,888
12/30/2014102.82103.38102.55102.95198,600
12/29/2014103.16103.49102.79103.28211,736
12/26/2014103.75104.00103.32103.44145,068
12/24/2014103.61103.97103.43103.73175,558
12/23/2014103.39103.96102.89103.55290,375
12/22/2014102.49103.05102.13102.83270,082
12/19/2014103.20103.20102.24102.49603,498
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center