Internationa Flavors & Fragrances, Inc. Historical Stock Prices

IFF 
$115.51
*  
0.94
0.82%
Get IFF Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading IFF now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    IFF After Hours
 
 
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: 1 Year, From 29-JUL-2014 TO 29-JUL-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.
16:00  114.13  116.06  114.06  115.51 466,435
07/29/2015 113.65 114.82 112.75 114.57 350,865
07/28/2015 111.56 113.84 110.97 113.7 439,867
07/27/2015 110.51 111.42 110.11 111.11 365,470
07/24/2015 112.04 112.07 110 111.1 381,417
07/23/2015 112.59 113 111.85 112.18 379,976
07/22/2015 112.4 113.99 111.5 112.27 340,185
07/21/2015 111.93 114.31 111.52 111.6 493,579
07/20/2015 112.18 112.39 111.42 111.61 404,083
07/17/2015 113.07 113.435 112.41 112.64 220,291
07/16/2015 112.98 113.55 112.18 113.35 370,510
07/15/2015 112.93 113.77 112.57 112.69 315,030
07/14/2015 112.51 113.33 112.4 113.16 270,706
07/13/2015 112.15 112.92 111.17 112.65 331,171
07/10/2015 110.4 111.35 109.58 111.15 278,089
07/09/2015 109.73 110.31 108.81 108.91 333,776
07/08/2015 108.67 109.24 108.25 108.45 515,243
07/07/2015 109.62 110.12 108.2 109.66 410,792
07/06/2015 109.17 110.64 108.91 109.7 279,066
07/02/2015 110.77 110.87 109.84 110.33 374,495
07/01/2015 110.28 110.79 109.66 110.22 362,337
06/30/2015 110.22 110.56 108.87 109.29 441,270
06/29/2015 111.6 112.36 109.23 109.29 326,223
06/26/2015 113 113.4 112.454 112.62 400,965
06/25/2015 112.73 113.53 112.5 112.62 339,327
06/24/2015 112.64 113.9 112.25 112.65 422,197
06/23/2015 113.98 114.04 113.03 113.21 376,398
06/22/2015 113.59 114.09 113 113.53 355,592
06/19/2015 113.48 114.6 112.8 112.82 536,304
06/18/2015 112.22 113.66 111.46 113.34 552,674
06/17/2015 111.6 112.57 111.35 111.58 625,459
06/16/2015 109.43 111.92 109.38 111.24 634,450
06/15/2015 109.39 109.92 108.82 109.37 420,483
06/12/2015 111.32 111.59 110.08 110.33 363,132
06/11/2015 110.9 112.07 110.69 111.45 754,322
06/10/2015 110.27 111.04 109.88 110.83 1,131,347
06/09/2015 110.34 110.44 109.41 109.76 606,902
06/08/2015 111.2 112.26 110.31 110.34 562,413
06/05/2015 112.15 112.44 111.01 111.12 627,679
06/04/2015 113.67 114.36 112.34 112.48 856,462
06/03/2015 116.65 117.05 113.97 114.47 952,325
06/02/2015 117.18 118.04 116.4 116.44 382,430
06/01/2015 119.29 119.29 116.74 117.51 432,181
05/29/2015 119.45 120.2 118.5 119.04 556,126
05/28/2015 118.87 119.765 118.74 119.27 337,176
05/27/2015 116.92 119.06 116.8501 118.82 382,760
05/26/2015 117.47 117.97 116.47 117.1 419,578
05/22/2015 117.99 118.72 117.78 118.35 365,123
05/21/2015 117.29 118.46 117.29 118.26 492,181
05/20/2015 116.05 117.86 115.59 117.53 419,420
05/19/2015 115.36 116.31 115.03 115.89 266,731
05/18/2015 115.02 115.49 114.82 115.28 222,653
05/15/2015 114.99 115.44 114.69 115.43 295,372
05/14/2015 113.31 115.16 112.62 115.05 467,945
05/13/2015 114.03 114.03 110.5701 112.69 971,115
05/12/2015 115.68 117.32 113.34 114.4 1,013,532
05/11/2015 119.02 119.61 118.49 119.3 536,523
05/08/2015 119.54 120.61 119.01 119.44 298,369
05/07/2015 117.66 118.41 116.81 118.22 254,929
05/06/2015 117.36 118.12 115.8 118.1 410,088
05/05/2015 118.02 118.87 116.19 116.6 268,251
05/04/2015 117.51 118.6 117.24 118.23 345,297
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
01/30/2015 105.91 107.39 105.72 106.11 410,296
01/29/2015 105.13 106.94 105.01 106.8 334,815
01/28/2015 107.52 107.89 105.18 105.26 710,877
01/27/2015 107.32 107.52 106.3 106.92 521,597
01/26/2015 108.77 108.88 107.59 108.37 470,425
01/23/2015 110.82 110.89 108.06 109.05 891,018
01/22/2015 107.55 110.97 107.32 110.94 786,188
01/21/2015 107.24 107.78 106.16 106.83 677,795
01/20/2015 108.46 108.46 106.04 107.58 507,639
01/16/2015 105.13 107.42 104.8575 107.36 728,128
01/15/2015 104.43 105.98 104.264 105.27 757,848
01/14/2015 101.86 104.25 101.68 103.96 658,889
01/13/2015 102 103.05 101.62 102.82 604,754
01/12/2015 102.13 102.5 100.633 101.1 289,475
01/09/2015 102.06 102.54 101.34 102.15 455,256
01/08/2015 99.89 101.68 99.8 101.64 333,916
01/07/2015 98.75 99.23 97.94 99.12 516,650
01/06/2015 99.79 100.43 97.59 98.15 421,341
01/05/2015 100.45 101.06 98.87 99.37 382,784
01/02/2015 101.42 101.86 100.17 100.85 291,129
12/31/2014 102.96 103.2 101.32 101.36 213,888
12/30/2014 102.82 103.38 102.55 102.95 198,600
12/29/2014 103.16 103.49 102.79 103.28 211,736
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
09/25/2014 97.17 97.17 95.53 95.63 462,701
09/24/2014 97.39 97.78 97.03 97.49 574,451
09/23/2014 98.89 99.07 97.49 97.5 480,216
09/22/2014 100.6 100.99 99.29 99.45 464,328
09/19/2014 101.08 101.33 100.22 100.73 903,337
09/18/2014 99.74 100.81 99.69 100.65 492,095
09/17/2014 99.63 99.92 98.95 99.38 341,924
09/16/2014 98.48 99.57 98.25 99.24 278,143
09/15/2014 98.19 98.87 97.921 98.58 267,749
09/12/2014 99.18 99.56 97.95 98.27 376,077
09/11/2014 98.47 99.38 98.46 99.12 310,856
09/10/2014 98.93 99.47 98.64 99.02 560,700
09/09/2014 100.99 101.25 98.85 98.95 640,450
09/08/2014 101.38 102.01 101.28 101.34 424,923
09/05/2014 101.39 101.41 100.72 101.39 416,401
09/04/2014 100.62 101.59 100.58 101.18 425,015
09/03/2014 102 102 100.44 100.62 571,014
09/02/2014 101.6 102.08 100.4835 101.34 405,335
08/29/2014 101.48 102 101.08 101.59 258,713
08/28/2014 100.45 101.56 100.16 101.25 291,414
08/27/2014 101.2 101.22 100.08 100.72 343,982
08/26/2014 101.16 101.28 100.61 100.71 418,598
08/25/2014 100.96 101.38 100.61 100.86 461,841
08/22/2014 101.18 101.62 100.75 100.78 274,191
08/21/2014 101.08 101.81 100.72 101.27 327,820
08/20/2014 101.59 101.76 100.47 100.87 354,259
08/19/2014 101.35 101.67 101.04 101.59 346,392
08/18/2014 100.65 101.2 100.26 100.88 310,753
08/15/2014 100.84 100.99 99.36 100.01 463,351
08/14/2014 100.46 100.94 100.11 100.49 241,924
08/13/2014 100.26 100.71 99.57 100.55 354,753
08/12/2014 98.68 99.63 98.39 99.45 407,690
08/11/2014 98.84 99.37 98.44 98.58 390,892
08/08/2014 97.9 98.78 97.32 98.73 401,040
08/07/2014 98.34 98.46 97.19 97.61 653,893
08/06/2014 96.21 98.28 96.1 98.05 705,879
08/05/2014 98 98.9399 96.23 96.48 1,082,668
08/04/2014 101.56 102.02 100.49 101.93 371,152
08/01/2014 100.6 101.59 97.51 101.13 446,073
07/31/2014 102.76 103.21 100.96 100.99 439,779
07/30/2014 103.44 103.59 102.67 103.21 388,872
07/29/2014 103.99 104.32 102.94 102.98 289,448
*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?