Home > Quotes > IFF > Historical Prices

Historical Stock Prices

IFF 
$81.98
*  
0.25
  negative  
0.31%
Get IFF Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 81.36 82.2499 80.98 81.98 298,098
05/23/2013 80.66 82.19 80.39 81.73 261,716
05/22/2013 82.26 82.66 81.13 81.44 395,985
05/21/2013 82.02 82.8 81.84 82.32 186,647
05/20/2013 82.46 82.7 82.05 82.13 200,070
05/17/2013 81.27 82.47 81.27 82.42 200,992
05/16/2013 81.66 81.84 81.1201 81.19 207,754
05/15/2013 81.09 81.98 80.77 81.87 465,807
05/14/2013 80.12 81.67 80.12 81.44 397,778
05/13/2013 80.27 80.36 79.8 80.07 213,709
05/10/2013 79.7 80.22 79.5 80.17 263,762
05/09/2013 79.51 79.77 79.37 79.64 275,225
05/08/2013 79.45 79.73 78.57 79.72 344,930
05/07/2013 77.49 79.67 74.88 79.46 276,046
05/06/2013 77.76 78.31 77.55 78.19 249,614
05/03/2013 77.34 78.03 77.25 77.94 201,533
05/02/2013 76.54 76.9 76.04 76.81 208,946
05/01/2013 77 77 76.19 76.21 239,933
04/30/2013 76.45 77.27 75.94 77.19 428,436
04/29/2013 76.12 76.77 75.88 76.49 215,440
04/26/2013 76.88 76.88 75.8 75.89 217,449
04/25/2013 77.22 77.32 76.56 76.86 229,820
04/24/2013 77.26 77.3 76.69 76.83 274,773
04/23/2013 76.38 77.2 76.22 77.09 319,313
04/22/2013 75.18 76.32 74.116 76.1 293,495
04/19/2013 74.25 75.19 73.95 75.06 397,249
04/18/2013 74.57 74.78 73.57 73.85 155,919
04/17/2013 74.66 74.67 73.74 74.45 231,609
04/16/2013 74 75.19 73.87 75.15 286,169
04/15/2013 75.07 75.07 73.51 73.52 338,683
04/12/2013 75.74 76.28 75.01 75.48 254,147
04/11/2013 75.29 76.3 74.96 76.06 272,099
04/10/2013 74.14 75.36 73.84 75.29 335,055
04/09/2013 74.08 74.2 73.25 73.89 293,208
04/08/2013 73.71 73.9699 73.09 73.95 252,894
04/05/2013 73.79 74.07 73.42 73.77 310,513
04/04/2013 74.35 74.77 73.97 74.61 341,136
04/03/2013 75.19 75.51 73.9 74.16 299,750
04/02/2013 75.51 75.92 75.01 75.3 258,577
04/01/2013 76.35 76.69 75.33 75.48 240,287
03/28/2013 75.45 76.69 75.27 76.67 470,121
03/27/2013 75.34 75.44 74.8 75.4 224,322
03/26/2013 75.59 75.94 75.09 75.74 193,012
03/25/2013 75.47 76.1 74.91 75.27 340,686
03/22/2013 76.27 76.37 75.045 75.44 420,398
03/21/2013 76.93 77.4 75.56 75.84 402,336
03/20/2013 75.85 76.88 75.65 76.86 297,728
03/19/2013 75.48 75.79 74.65 75.45 397,643
03/18/2013 75.48 75.85 75.25 75.65 234,563
03/15/2013 75.48 76.29 75.34 76.14 523,678
03/14/2013 75.49 75.86 75.15 75.85 309,459
03/13/2013 74.84 75.54 74.5 75.41 304,960
03/12/2013 75.1 75.1 74.52 74.79 296,239
03/11/2013 73.8 75.19 73.8 75.11 401,965
03/08/2013 73.86 74.17 73.63 73.99 293,656
03/07/2013 73.79 73.99 73.39 73.67 182,711
03/06/2013 73.59 73.9879 73.57 73.79 234,166
03/05/2013 73.63 73.97 73.19 73.42 357,003
03/04/2013 73.33 73.55 72.7001 73.34 331,349
03/01/2013 72.75 73.38 72.04 73.3 440,863
02/28/2013 72.89 73.34 72.55 72.98 310,184
02/27/2013 71.65 73.03 71.64 72.8 309,552
02/26/2013 71.07 71.75 70.89 71.63 279,583
02/25/2013 72.86 72.86 70.73 70.73 324,355
02/22/2013 72.1 72.51 71.63 72.46 263,609
02/21/2013 72.47 72.55 71.43 71.91 394,993
02/20/2013 73.69 73.69 72.43 72.44 447,121
02/19/2013 73.83 74.159 73.49 73.85 345,634
02/15/2013 73.78 74.25 73.54 73.88 329,228
02/14/2013 73.86 73.9904 73.31 73.8 321,351
02/13/2013 73.9 74.44 73.58 74.17 291,950
02/12/2013 73.51 73.785 73.2 73.44 240,881
02/11/2013 73.65 74.04 72.84 73.33 289,356
02/08/2013 73.2 73.9 72.43 73.6 623,786
02/07/2013 69.73 72.87 69.25 72.66 937,603
02/06/2013 70.79 71.44 70.79 71.19 411,731
02/05/2013 71.41 71.96 70.66 71.17 495,958
02/04/2013 71.02 71.22 70.54 70.73 317,860
02/01/2013 70.76 71.39 70.32 71.32 398,858
01/31/2013 70.76 71.2 70.4 70.43 1,022,459
01/30/2013 71.17 71.42 70.72 70.84 374,878
01/29/2013 70.53 71.19 70.51 71.17 314,078
01/28/2013 71.28 71.28 70.31 70.51 312,172
01/25/2013 71.05 71.37 70.88 71.13 278,108
01/24/2013 70.69 71.21 70.26 70.77 433,245
01/23/2013 70.65 70.82 70.16 70.29 328,214
01/22/2013 70.7 70.88 69.84 70.81 336,521
01/18/2013 69.88 70.58 69.61 70.56 344,185
01/17/2013 69.82 70.27 69.68 70.08 238,474
01/16/2013 68.91 69.54 68.91 69.46 249,855
01/15/2013 68.65 69.57 68.62 69.44 286,441
01/14/2013 68.54 69.08 68.24 69.04 201,410
01/11/2013 69.35 69.35 68.55 68.63 310,897
01/10/2013 69.03 69.14 68.26 69.05 287,067
01/09/2013 68.41 69.03 68.41 68.64 351,703
01/08/2013 67.97 68.21 67.7262 68.19 455,738
01/07/2013 67.88 68.27 67.82 68.14 303,173
01/04/2013 68.2 68.46 67.98 68.23 358,215
01/03/2013 68.49 68.76 67.84 68.1 270,853
01/02/2013 67.57 68.57 67.5 68.35 310,796
12/31/2012 65.91 66.61 65.74 66.54 475,805
12/28/2012 66.62 67.11 65.9113 65.96 324,958
12/27/2012 67.3 67.44 66.14 67.06 289,670
12/26/2012 67.54 67.79 66.99 67.34 309,318
12/24/2012 66.53 67.48 66.056 67.3 134,172
12/21/2012 67 67.36 66.76 66.95 1,057,737
12/20/2012 66.83 67.42 66.47 67.41 328,220
12/19/2012 66.86 67.25 66.8 66.83 382,734
12/18/2012 66.36 67.19 66.09 67.06 369,239
12/17/2012 65.79 66.4 65.66 66.38 251,218
12/14/2012 65.48 65.91 65.42 65.69 296,627
12/13/2012 65.38 65.62 65.22 65.43 323,222
12/12/2012 65.72 66.21 65.24 65.46 563,180
12/11/2012 65.66 65.86 65.02 65.17 416,157
12/10/2012 64.62 65.6 64.52 65.38 462,857
12/07/2012 65 65 64.41 64.74 222,411
12/06/2012 64.45 64.71 64.19 64.69 161,943
12/05/2012 64.59 64.84 64.035 64.43 238,777
12/04/2012 64.48 64.89 64.26 64.63 265,860
12/03/2012 65.55 65.71 64.3 64.52 298,754
11/30/2012 64.78 65.11 64.56 65.03 493,698
11/29/2012 64.9 65.09 64.34 64.95 353,478
11/28/2012 63.9 64.62 63.29 64.57 348,667
11/27/2012 64.21 64.68 63.78 64.17 273,707
11/26/2012 63.76 64.74 63.63 64.2 312,862
11/23/2012 64.03 64.4 63.4 64.33 119,178
11/21/2012 63.34 63.93 63.2672 63.71 235,167
11/20/2012 62.98 63.6 62.71 63.33 231,667
11/19/2012 62.27 63.29 61.45 63.27 326,826
11/16/2012 61.73 62.38 60.78 61.57 446,079
11/15/2012 61.69 62.29 61.49 61.76 347,847
11/14/2012 62.2 62.79 61.5 61.63 521,283
11/13/2012 62.64 63.12 62.07 62.16 295,244
11/12/2012 62.74 63.125 62.58 62.62 217,264
11/09/2012 62.54 63.38 62.43 62.59 294,548
11/08/2012 63.64 63.64 62.48 62.54 460,381
11/07/2012 63.91 63.91 62.08 63.34 704,520
11/06/2012 65.11 66.22 63.02 64.33 830,546
11/05/2012 63.93 65.32 63.34 65.32 528,705
11/02/2012 65.72 65.95 64.46 64.47 330,093
11/01/2012 64.62 65.52 64.11 65.27 363,646
10/31/2012 64.08 64.66 63.52 64.62 447,918
10/26/2012 63.97 64.18 63.67 63.94 248,486
10/25/2012 63.51 64.08 63.51 63.88 259,422
10/24/2012 64 64.3499 63.19 63.29 369,661
10/23/2012 63.51 63.87 62.9 63.62 501,418
10/22/2012 63.4 64.99 62.94 64.29 759,675
10/19/2012 62.52 62.52 61.59 61.69 352,225
10/18/2012 62.73 62.96 62.34 62.76 248,236
10/17/2012 62.54 63.11 62.23 62.9 231,664
10/16/2012 61.48 62.42 61.23 62.23 235,006
10/15/2012 60.68 61.18 60.45 61.1 139,017
10/12/2012 60.91 61.24 60.48 60.54 265,883
10/11/2012 60.83 60.93 60.49 60.74 193,915
10/10/2012 60.52 60.76 60.15 60.45 330,552
10/09/2012 60.79 61.055 60.39 60.51 219,781
10/08/2012 60.82 60.92 60.25 60.75 171,803
10/05/2012 60.93 61.59 60.6621 60.95 264,070
10/04/2012 60.65 60.74 60.23 60.6 147,559
10/03/2012 60.5 60.65 60.03 60.34 197,128
10/02/2012 60.64 60.97 60.11 60.43 299,905
10/01/2012 59.78 61.07 59.78 60.56 492,368
09/28/2012 59.71 59.84 59.25 59.58 260,338
09/27/2012 59.78 60.1 59.33 60 257,947
09/26/2012 59.86 59.94 59.33 59.57 326,997
09/25/2012 60.31 60.41 59.79 59.86 351,913
09/24/2012 60.17 60.4 59.9 60.14 251,474
09/21/2012 60.96 61.13 60.45 60.47 592,390
09/20/2012 60.14 60.63 60.12 60.6 380,578
09/19/2012 60.47 60.665 60.0521 60.48 528,434
09/18/2012 60.1 60.33 59.81 60.16 308,585
09/17/2012 60.06 60.14 59.64 60.1 387,708
09/14/2012 61.02 61.71 60 60.25 497,392
09/13/2012 60.27 61.37 60.01 60.86 366,494
09/12/2012 61.06 61.16 60.27 60.34 376,515
09/11/2012 61.18 61.32 60.79 60.97 308,462
09/10/2012 61.23 61.68 60.61 61.13 226,166
09/07/2012 61.3 61.565 61.12 61.29 403,574
09/06/2012 60.63 61.4999 60.504 61.12 419,040
09/05/2012 60.1 60.41 59.68 60.13 794,441
09/04/2012 60.55 60.61 59.7 60.02 488,729
08/31/2012 60.75 61.02 60.36 60.52 330,365
08/30/2012 60.51 60.85 60.18 60.28 275,622
08/29/2012 60.89 61.0114 60.72 60.8 272,529
08/28/2012 60.8 61.09 60.72 60.83 252,941
08/27/2012 61.25 61.47 60.87 60.93 229,719
08/24/2012 61.05 61.22 60.8 61.04 393,933
08/23/2012 61.42 61.75 60.94 60.99 530,532
08/22/2012 61.51 61.786 61.17 61.57 530,361
08/21/2012 62.14 62.41 61.57 61.65 360,164
08/20/2012 61.89 62.21 61.61 62.11 337,901
08/17/2012 62.38 62.489 61.73 61.9 423,749
08/16/2012 61.37 62.46 61.37 62.26 573,777
08/15/2012 60.91 61.54 60.7 61.43 460,993
08/14/2012 61.68 61.68 60.96 61.11 307,007
08/13/2012 61.14 61.64 60.91 61.34 279,700
08/10/2012 60.73 61.5 60.41 61.43 714,143
08/09/2012 61.55 62.05 60.68 61.06 935,710
08/08/2012 57.05 63.23 57.05 62.01 1,922,005
08/07/2012 56.16 56.53 55.59 56.52 752,841
08/06/2012 55.65 56.23 55.59 55.83 641,603
08/03/2012 55.75 55.78 54.83 55.48 1,000,591
08/02/2012 54.41 55.63 53.8 55.08 454,869
08/01/2012 55.97 56.15 55.32 55.54 465,696
07/31/2012 55.71 56.03 55.45 55.74 486,362
07/30/2012 55.42 55.99 55.29 55.87 445,673
07/27/2012 54.5 55.55 54.36 55.43 330,977
07/26/2012 54.71 54.97 53.75 54.08 411,281
07/25/2012 53.62 54.06 53.32 53.86 449,354
07/24/2012 53.9 54.03 53.03 53.33 281,268
07/23/2012 54.16 54.26 53.74 53.95 251,523
07/20/2012 55.08 55.29 54.85 55.07 412,139
07/19/2012 54.94 55.73 54.9115 55.41 296,870
07/18/2012 54.54 54.88 54.3901 54.87 221,716
07/17/2012 54.44 54.81 54.08 54.79 251,490
07/16/2012 54.74 54.74 53.88 54.17 298,052
07/13/2012 54.06 55.165 54.01 54.58 414,578
07/12/2012 53.54 54.1 53.47 53.83 429,629
07/11/2012 53.84 54.24 53.64 54.02 365,282
07/10/2012 54.68 55.27 53.62 53.9 366,916
07/09/2012 54.14 54.42 53.6901 54.39 852,272
07/06/2012 54.51 54.6577 53.84 54.06 497,722
07/05/2012 54.79 55.34 54.65 55 517,990
07/03/2012 54.35 54.97 54.16 54.95 397,789
07/02/2012 54.57 55.03 54.21 54.34 721,766
06/29/2012 55.21 55.56 54.74 54.8 991,455
06/28/2012 53.92 54.66 53.77 54.56 389,103
06/27/2012 54.48 54.61 54.07 54.3 338,429
06/26/2012 54.55 54.74 53.94 54.31 424,217
06/25/2012 54.99 55 54.24 54.39 431,315
06/22/2012 55.69 55.84 54.95 55.65 450,999
06/21/2012 57.1 57.1688 55.7 55.78 550,364
06/20/2012 57.54 57.54 56.73 56.99 545,144
06/19/2012 56.66 57.82 56.66 57.61 402,981
06/18/2012 56.41 56.77 56.07 56.66 469,616
06/15/2012 56.11 56.63 56 56.44 512,095
06/14/2012 55.45 55.93 55.2 55.78 489,200
06/13/2012 56.22 56.23 55.15 55.34 470,131
06/12/2012 56.12 56.41 55.84 56.41 477,046
06/11/2012 56.96 57.1 55.85 55.88 503,662
06/08/2012 55.87 56.49 55.53 56.49 261,960
06/07/2012 57.84 57.84 56 56.08 534,562
06/06/2012 54.96 55.82 54.96 55.82 366,137
06/05/2012 54.03 54.65 53.89 54.51 357,061
06/04/2012 54.47 54.54 53.73 54.31 596,538
06/01/2012 55.64 55.65 54.15 54.35 1,128,914
05/31/2012 56.55 56.63 55.901 56.38 703,880
05/30/2012 57.19 57.37 56.56 56.57 542,333
05/29/2012 57.59 58.17 57.3801 57.78 273,523
05/25/2012 57.28 57.56 56.88 57.03 253,699
05/24/2012 56.91 57.47 56.63 57.34 491,975
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.