$117.31 -0.82 (%) International Flavors & Fragrances Inc - New York Stock Exchange, Inc.

Jan. 23, 2017 | 01:48 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
1/20/2017117.70119.44117.59118.13456,231
1/19/2017117.67118.03116.64117.51466,259
1/18/2017117.21117.92116.72117.83501,128
1/17/2017116.72117.78116.39116.81464,650
1/13/2017115.58117.18115.58116.66427,717
1/12/2017116.08116.73114.95115.26548,861
1/11/2017115.28116.53114.77116.30608,331
1/10/2017116.03116.58115.39115.48491,472
1/9/2017115.25116.20113.50115.56711,992
1/6/2017115.67116.53113.16116.021,013,921
1/5/2017116.94117.44115.12116.101,010,156
1/4/2017117.00118.18115.51117.39705,916
1/3/2017118.45119.67116.73117.17531,337
12/30/2016118.86119.30117.53117.83504,572
12/29/2016118.82119.21118.65118.90416,260
12/28/2016119.04119.56118.60118.80407,858
12/27/2016118.64119.42118.38119.02561,354
12/23/2016118.70119.14117.98118.24606,030
12/22/2016117.90119.35117.75119.35466,645
12/21/2016118.12119.27117.23118.24535,043
12/20/2016117.86118.36117.00117.79374,132
12/19/2016118.35118.65117.31117.87621,129
12/16/2016119.29120.00116.64118.011,460,392
12/15/2016118.36120.21118.00120.17636,591
12/14/2016122.22122.69118.31118.43800,367
12/13/2016123.21123.73121.24121.75738,043
12/12/2016125.78126.08122.91123.20446,704
12/9/2016125.76126.26124.12125.30485,593
12/8/2016124.66126.18124.02125.76657,859
12/7/2016121.53125.07121.53124.66548,440
12/6/2016121.04122.12120.34121.79535,063
12/5/2016120.63121.25119.13121.01631,680
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center