Internationa Flavors & Fragrances, Inc. Historical Stock Prices

IFF 
$117.6
*  
0.18
0.15%
Get IFF Alerts
*Delayed - data as of May 4, 2015 10:37 ET  -  Find a broker to begin trading IFF now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    IFF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:37  117.63  118.19  117.51  117.60 57,077
05/01/2015 115.48 117.55 115.48 117.42 310,075
04/30/2015 115.66 116.61 114.11 114.75 438,768
04/29/2015 116 116.94 115.6 116.24 297,057
04/28/2015 115.96 116.98 115.64 116.95 345,041
04/27/2015 116.35 117.22 115.236 116.18 261,720
04/24/2015 116.62 117.2 115.04 115.85 379,551
04/23/2015 116.03 117.06 115.442 116.57 223,123
04/22/2015 117 117.26 115.16 115.99 474,658
04/21/2015 117.75 118.31 116.64 116.82 237,476
04/20/2015 117.09 117.87 117.09 117.67 204,862
04/17/2015 117.91 118.62 115.89 116.28 437,820
04/16/2015 118.34 119.33 118.01 118.66 256,259
04/15/2015 119.73 120.14 118.52 118.67 222,941
04/14/2015 118.89 119.45 118.06 118.91 277,277
04/13/2015 119.13 120.42 118.75 118.77 297,739
04/10/2015 118.54 119.03 118.2054 118.97 296,276
04/09/2015 118.14 118.5 117.335 118.26 297,391
04/08/2015 118.56 118.96 117.41 118.21 376,165
04/07/2015 118.38 119.545 118.16 118.19 520,111
04/06/2015 116.76 118.96 116.76 118.62 317,297
04/02/2015 116.96 118.81 116.74 117.39 334,134
04/01/2015 117.1 118.105 116.08 116.97 462,791
03/31/2015 118.29 118.5 117 117.4 473,910
03/30/2015 117.84 119.27 117.24 118.5 300,774
03/27/2015 117.06 117.79 116.55 117.18 354,408
03/26/2015 116.84 117.345 116.01 116.7 528,528
03/25/2015 119.43 120.96 117.08 117.08 482,343
03/24/2015 119.41 120.56 119.07 119.51 423,902
03/23/2015 119.67 120.6199 119.35 119.69 490,120
03/20/2015 118.82 120.4 118.66 119.92 638,201
03/19/2015 118.07 120.08 117.1 118.49 507,187
03/18/2015 117.38 118.96 115.26 118.15 601,989
03/17/2015 118.34 118.77 116.74 117.9 461,698
03/16/2015 118.49 119.15 118.2 118.99 298,823
03/13/2015 119.43 119.66 117.03 118.04 465,542
03/12/2015 118.03 120.01 117.74 119.5 457,689
03/11/2015 117.6 118.54 116.695 117.18 760,573
03/10/2015 119.71 119.91 117.6 117.6 744,139
03/09/2015 119.55 121.36 119.43 120.69 468,581
03/06/2015 120.59 120.71 118.52 119.01 396,128
03/05/2015 121.25 121.54 120.23 120.88 358,861
03/04/2015 121.52 121.96 120.3 121.22 346,337
03/03/2015 122.31 122.64 120.77 121.69 280,725
03/02/2015 120 122.84 117.32 122.77 401,366
02/27/2015 121.95 122.51 121.12 121.93 371,089
02/26/2015 122 122.4 121.28 121.84 470,833
02/25/2015 122.96 123.08 121.43 121.87 472,908
02/24/2015 120.99 122.85 120.59 122.63 452,999
02/23/2015 120.65 122 120.49 121.24 432,607
02/20/2015 120.01 121.54 119.31 121.4 418,168
02/19/2015 118.27 120.42 117.57 120.1 526,745
02/18/2015 116.99 118.37 116.82 118.27 332,763
02/17/2015 116.88 117.6 115.8 117.2 495,458
02/13/2015 115.34 118.58 114.83 116.96 761,781
02/12/2015 109.33 116.48 109.33 114.77 1,342,227
02/11/2015 108.09 108.4 106.71 107 1,051,031
02/10/2015 107.67 108.26 107.23 107.94 371,097
02/09/2015 108.81 108.88 107.11 107.38 361,055
02/06/2015 108.78 109.1 108.08 109.07 346,151
02/05/2015 108.36 108.802 107.89 108.64 278,590
02/04/2015 107.69 108.41 107.3 107.71 289,326
02/03/2015 107.58 108.14 106.74 108 476,695
02/02/2015 106.53 107.09 105.35 106.78 314,413
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?