Internationa Flavors & Fragrances, Inc. Historical Stock Prices

IFF 
$103.44
*  
0.29
0.28%
Get IFF Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading IFF now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    IFF Pre-Market
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  103.75  104  103.32  103.44 145,068
12/26/2014 103.75 104 103.32 103.44 145,068
12/24/2014 103.61 103.97 103.4331 103.73 175,558
12/23/2014 103.39 103.96 102.89 103.55 290,375
12/22/2014 102.49 103.05 102.13 102.83 270,082
12/19/2014 103.2 103.2 102.24 102.49 603,318
12/18/2014 102.17 102.53 101.34 102.53 437,734
12/17/2014 99.22 100.6 98.57 100.49 529,257
12/16/2014 98.78 100.54 98.08 98.65 535,101
12/15/2014 100.68 100.74 98.84 99.07 339,394
12/12/2014 101.8 101.95 100.04 100.07 683,061
12/11/2014 101.34 102.56 101.17 102.25 334,906
12/10/2014 102.87 102.87 101.06 101.16 464,380
12/09/2014 102.05 103.19 102.02 103.12 326,267
12/08/2014 103.24 103.34 102.15 102.55 389,776
12/05/2014 103.39 103.99 102.93 103.42 404,834
12/04/2014 102.54 103.23 102.2 103.19 377,107
12/03/2014 102.2 102.92 101.66 102.76 423,097
12/02/2014 101.74 102.28 101.36 102.16 480,093
12/01/2014 100.8 101.93 99.9 101.46 782,171
11/28/2014 100.48 102.08 100.16 101.17 486,165
11/26/2014 99.41 100.18 98.71 100.12 250,159
11/25/2014 100.03 100.33 99.34 99.39 548,337
11/24/2014 100.23 100.46 99.225 99.79 328,808
11/21/2014 100.46 101.07 99.94 100.14 1,065,254
11/20/2014 98.37 99.68 98.18 99.63 569,364
11/19/2014 98.84 98.97 98.18 98.62 493,435
11/18/2014 98.04 98.94 97.57 98.83 463,857
11/17/2014 97.75 98.51 97.37 98.04 420,872
11/14/2014 99.7 99.7 97.08 98.14 673,506
11/13/2014 100.3 100.796 99.58 100.08 280,279
11/12/2014 99.66 100.17 99.0601 100.08 266,382
11/11/2014 99.42 100.44 99.28 99.79 311,581
11/10/2014 98.93 99.47 98.86 99.29 364,892
11/07/2014 99.11 99.65 98.55 98.79 432,421
11/06/2014 97.7 99.27 97.5 98.94 564,309
11/05/2014 95.7 97.86 95.65 97.51 660,999
11/04/2014 96.17 100.44 95.46 95.5 697,278
11/03/2014 99.51 99.79 97.49 98.17 552,055
10/31/2014 98.36 99.18 97.8 99.15 667,715
10/30/2014 96.39 97.3999 96.13 97 391,955
10/29/2014 98.67 98.74 95.92 96.52 1,148,012
10/28/2014 95.61 98.67 95.61 98.67 666,651
10/27/2014 96.33 96.35 94.93 95.43 539,933
10/24/2014 96.31 97.4 96.06 97.31 377,331
10/23/2014 98.62 98.62 96.02 96.19 700,443
10/22/2014 98.64 99.37 97.67 97.71 387,200
10/21/2014 96.72 98.31 96.71 98.31 450,405
10/20/2014 95.33 96.34 94.88 96.31 334,917
10/17/2014 95.4 96.65 94.99 95.41 594,145
10/16/2014 92.61 94.98 92.18 94.64 502,001
10/15/2014 92.28 94.53 91.65 94.14 658,835
10/14/2014 92.9 93.88 91.86 93.39 683,243
10/13/2014 93 93.388 91.64 92.03 893,123
10/10/2014 92.99 93.47 92.09 92.93 723,980
10/09/2014 94.79 94.85 92.85 93.1 547,706
10/08/2014 93.35 94.89 92.7474 94.86 358,038
10/07/2014 94.12 94.45 93.18 93.19 492,653
10/06/2014 95.25 95.73 94.29 94.53 426,374
10/03/2014 95.01 95.41 94.89 95.11 419,060
10/02/2014 94.03 94.83 93.04 94.7 407,522
10/01/2014 95.73 95.73 94.09 94.13 530,780
09/30/2014 96.72 97.01 95.635 95.88 463,105
09/29/2014 95.86 96.98 95.82 96.76 398,634
09/26/2014 95.71 96.82 95.51 96.79 415,454
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?