$106.11 -0.69 (%) International Flavors & Fragrances Inc - NYSE

Jan. 30, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center