Internationa Flavors & Fragrances, Inc. Historical Stock Prices

IFF 
$104.09
*  
0.28
0.27%
Get IFF Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading IFF now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  104.18  105.07  103.67  104.09 618,515
07/21/2014 103.98 104.47 103.27 103.81 282,434
07/18/2014 103.76 104.45 103.23 104.29 306,048
07/17/2014 103.89 104.4 103.25 103.42 306,546
07/16/2014 104.59 104.59 103.93 104.24 403,373
07/15/2014 104.79 105.07 104.09 104.3 289,059
07/14/2014 104.62 104.7 104.2801 104.51 259,290
07/11/2014 103.93 104.43 103.84 104.25 255,382
07/10/2014 103.51 104.25 103.235 103.93 243,468
07/09/2014 104.98 105.2 104.16 104.38 313,262
07/08/2014 105.35 105.37 104.35 104.5 382,805
07/07/2014 105.59 105.84 105.0401 105.28 557,786
07/03/2014 105.24 105.66 105.17 105.43 250,868
07/02/2014 104.91 105.35 104.6 105.05 263,491
07/01/2014 104.73 105.37 104.19 105.12 331,290
06/30/2014 104.55 104.76 103.475 104.28 309,823
06/27/2014 102.84 104.44 102.79 104.37 282,581
06/26/2014 103.68 103.855 102.8 103.51 192,720
06/25/2014 103.29 104.03 103.17 103.84 351,817
06/24/2014 103.65 103.99 103.1 103.15 303,101
06/23/2014 104.96 105.33 103.79 104.11 329,682
06/20/2014 103.46 105.61 101.75 104.81 837,897
06/19/2014 102.95 103.11 102.265 102.75 314,985
06/18/2014 101.07 102.97 100.73 102.94 501,817
06/17/2014 100.55 101.15 99.96 100.94 230,920
06/16/2014 100.79 101.34 100.11 100.35 525,188
06/13/2014 101.14 101.2899 100.63 100.79 270,822
06/12/2014 101.59 101.83 101.04 101.12 294,340
06/11/2014 101.42 102 101.19 101.85 221,032
06/10/2014 101.63 101.81 101.31 101.77 233,865
06/09/2014 100.86 101.73 100.74 101.66 316,092
06/06/2014 100.5 100.86 100.15 100.86 299,749
06/05/2014 100.55 100.91 99.785 100.45 229,008
06/04/2014 99.86 100.7 99.43 100.6 417,460
06/03/2014 99.75 100.58 99.34 99.75 305,201
06/02/2014 99.45 100.2 99.21 99.75 416,634
05/30/2014 98.83 100.23 98.83 99.26 628,648
05/29/2014 98.79 99 98.17 98.95 268,744
05/28/2014 98.31 98.92 98.29 98.64 242,389
05/27/2014 99.08 99.38 98.24 98.63 261,116
05/23/2014 98 98.92 97.8001 98.86 157,746
05/22/2014 97.96 98.548 97.77 98.06 198,685
05/21/2014 97.21 98.42 97.21 98.1 273,571
05/20/2014 97.93 98 96.59 96.94 270,775
05/19/2014 97.19 98.1 97.1 97.93 234,538
05/16/2014 96.37 97.39 96.17 97.35 341,984
05/15/2014 97.14 97.23 95.51 96.27 470,030
05/14/2014 98.13 98.19 97.16 97.26 375,346
05/13/2014 98.98 99.22 98.01 98.2 333,420
05/12/2014 98.88 99.25 98.35 98.7 466,642
05/09/2014 98.85 99.04 98.15 98.31 472,140
05/08/2014 99.76 100.93 98.56 99 378,452
05/07/2014 98.03 100 98 100 455,154
05/06/2014 98.1 98.228 97.14 98.06 484,945
05/05/2014 97.35 97.97 96.9 97.84 385,102
05/02/2014 98.22 98.62 97.47 97.67 620,385
05/01/2014 98.69 98.98 98.045 98.28 428,738
04/30/2014 96.53 98.56 96.22 98.52 611,224
04/29/2014 95.93 96.97 95.93 96.81 435,484
04/28/2014 95.44 95.77 94.7 95.49 678,350
04/25/2014 95.27 95.73 94.84 95.22 361,205
04/24/2014 96.31 96.55 95.37 95.68 269,089
04/23/2014 95.76 96.04 95.568 95.91 325,998
04/22/2014 95.26 96.21 95.26 95.82 327,852
04/21/2014 95.02 95.16 94.45 95.15 284,753
04/17/2014 94.67 95.31 94.65 95.14 377,288
04/16/2014 93.76 94.77 93.54 94.38 375,750
04/15/2014 92.51 93.41 92.1 93.2 520,349
04/14/2014 92.12 92.7 91.95 92.48 303,752
04/11/2014 91.64 92.23 91.31 91.55 460,504
04/10/2014 94.45 94.5 92.1 92.1 339,816
04/09/2014 93.2 94.47 92.9 94.33 409,325
04/08/2014 93.23 93.56 92.17 93.1 619,143
04/07/2014 94.83 95.17 93.21 93.49 746,669
04/04/2014 97.12 97.41 94.54 94.85 439,659
04/03/2014 96.66 97.03 96.08 96.78 612,045
04/02/2014 96.51 96.6 96.13 96.43 707,158
04/01/2014 95.73 96.48 95.43 96.41 429,968
03/31/2014 94.81 95.76 94.704 95.67 513,529
03/28/2014 93.29 94.5 93.27 94.14 349,492
03/27/2014 92.69 93.51 92.22 93.2 438,509
03/26/2014 93.58 93.96 92.59 92.59 398,714
03/25/2014 92.98 93.46 92.58 93.36 493,898
03/24/2014 94.31 94.754 92.39 92.81 296,935
03/21/2014 94.06 94.19 93.41 93.77 769,946
03/20/2014 92.55 93.28 92.28 93.25 517,530
03/19/2014 93.6 93.81 92.31 92.72 255,748
03/18/2014 93.73 93.93 93.2 93.57 253,859
03/17/2014 93.31 94.15 93.03 93.54 350,749
03/14/2014 92.78 93.56 92.7 92.84 484,772
03/13/2014 94.37 94.82 92.63 92.74 469,622
03/12/2014 93.93 94.34 93.7325 94.06 396,415
03/11/2014 95.64 96.43 94.18 94.28 396,251
03/10/2014 95.37 95.72 94.66 95.28 299,559
03/07/2014 95.58 95.63 94.89 95.3 368,673
03/06/2014 95.58 95.818 94.95 95.23 405,767
03/05/2014 95.79 96.01 94.94 95.28 496,640
03/04/2014 95 96.051 94.11 95.98 571,010
03/03/2014 93.7 97.91 93.21 94 602,841
02/28/2014 93.39 94.31 93.1 93.79 505,889
02/27/2014 93.17 93.5 92.865 93.18 372,199
02/26/2014 91.94 93.56 91.935 93.31 584,599
02/25/2014 91.39 92.42 91.24 91.71 422,742
02/24/2014 91.53 92.15 91.37 91.44 276,804
02/21/2014 92.25 92.63 91.35 91.39 386,329
02/20/2014 91.65 92.09 90.945 91.97 405,116
02/19/2014 92.33 93.29 91.45 91.51 384,540
02/18/2014 92.03 92.6 91.61 92.54 449,004
02/14/2014 91.09 92.04 90.65 91.74 387,232
02/13/2014 88.65 90.67 87.57 90.56 630,095
02/12/2014 88.58 88.905 87.62 88.11 582,714
02/11/2014 88.03 88.81 87.71 88.57 294,409
02/10/2014 86.81 87.79 86.525 87.77 301,471
02/07/2014 86.39 87.04 86.23 86.91 260,271
02/06/2014 84.73 86.067 84.59 85.93 317,033
02/05/2014 83.5 85 82.91 84.65 375,065
02/04/2014 84.33 84.53 83.59 83.84 448,766
02/03/2014 86.43 87.136 83.98 84.04 402,337
01/31/2014 86.14 87.11 85.8 86.68 443,727
01/30/2014 86.29 87.8 86.2 87.3 442,199
01/29/2014 86.54 86.77 85.52 85.84 551,276
01/28/2014 85.68 87.46 85.68 87.2 512,485
01/27/2014 84.88 85.42 84.51 85.06 720,121
01/24/2014 85.9 86.14 85 85 517,088
01/23/2014 86.56 87.22 85.89 86.35 306,848
01/22/2014 87.46 87.77 87.05 87.31 397,862
01/21/2014 87.46 88.01 86.74 87.42 366,955
01/17/2014 87.09 87.37 86.34 87.02 408,430
01/16/2014 86.19 87.185 85.5 86.87 344,023
01/15/2014 85.84 86.33 85.77 86.28 297,759
01/14/2014 85.01 86 84.56 85.86 268,956
01/13/2014 85.55 85.88 84.61 84.79 294,034
01/10/2014 85.27 86.04 85.168 85.71 314,754
01/09/2014 85.28 85.315 84.57 85.07 432,080
01/08/2014 85.42 85.68 84.67 84.87 489,509
01/07/2014 85.51 85.99 85.13 85.45 423,921
01/06/2014 86.21 86.5 85.33 85.37 449,102
01/03/2014 85.79 86.17 85.536 85.92 390,180
01/02/2014 85.98 86.5 85.47 85.65 346,558
12/31/2013 85.9 86.28 85.67 85.98 292,915
12/30/2013 86.02 86.43 85.9 85.99 367,966
12/27/2013 86.4 86.42 85.83 85.94 180,255
12/26/2013 86.17 86.4 85.7 86.12 235,891
12/24/2013 85.62 86.36 85.13 86.07 94,292
12/23/2013 86.31 86.59 85.68 85.75 270,384
12/20/2013 85.34 85.95 84.85 85.64 1,996,109
12/19/2013 85.19 85.59 84.78 85.1 705,998
12/18/2013 84.06 85.56 83.05 85.54 603,041
12/17/2013 84.14 84.64 83.51 84.05 475,013
12/16/2013 84.74 85 83.69 84.19 616,181
12/13/2013 85.03 85.59 84.555 84.7 335,329
12/12/2013 84.95 85.41 84.32 84.94 420,848
12/11/2013 86.01 86.49 84.915 85.07 454,775
12/10/2013 86.22 86.43 85.46 85.96 275,918
12/09/2013 86.46 86.87 85.99 86.29 255,575
12/06/2013 85.75 86.33 85.36 86.31 320,868
12/05/2013 84.7 85.74 84.45 84.75 484,550
12/04/2013 86.12 86.49 84.58 85.25 380,260
12/03/2013 87.44 87.772 85.45 86.6 574,856
12/02/2013 88.54 90.09 87.77 87.87 286,818
11/29/2013 88.82 88.98 88.26 88.35 202,484
11/27/2013 88.24 88.7 88 88.42 219,822
11/26/2013 88.98 88.98 88.06 88.25 327,480
11/25/2013 88.8 88.98 87.73 88.05 261,703
11/22/2013 88.56 88.81 87.86 88.42 286,097
11/21/2013 88.59 88.9 88.06 88.33 257,787
11/20/2013 88.63 89.05 88.045 88.21 287,638
11/19/2013 88.58 89.07 88.22 88.6 263,762
11/18/2013 88.91 89.14 88.26 88.56 371,356
11/15/2013 89.91 90.3 88.58 88.58 1,315,841
11/14/2013 89.14 90.03 88.81 89.89 548,841
11/13/2013 87.31 88.84 87.3 88.82 349,285
11/12/2013 87.08 87.68 86.94 87.51 321,321
11/11/2013 86.75 87.41 86.61 87.24 248,471
11/08/2013 85.25 86.98 84.97 86.94 417,326
11/07/2013 86.44 87.05 85.02 85.13 365,141
11/06/2013 84.69 86.72 84.3 86.7 542,363
11/05/2013 82.89 85.05 82.07 84.22 583,563
11/04/2013 82.93 83.64 82.79 83.52 356,431
11/01/2013 83.1 83.18 82.18 82.87 363,465
10/31/2013 82.85 83.32 82.21 82.65 416,540
10/30/2013 83.45 84.08 82.87 83.03 221,831
10/29/2013 82.8 83.63 82.75 83.5 314,063
10/28/2013 82 82.83 81.71 82.72 286,113
10/25/2013 82.74 82.74 81.57 81.82 332,285
10/24/2013 82.63 83.21 82.16 82.51 167,590
10/23/2013 82.28 82.65 82.12 82.29 173,491
10/22/2013 82.5 82.9 82.42 82.53 358,842
10/21/2013 82.22 82.7 82.045 82.21 172,028
10/18/2013 83.21 83.305 82.17 82.34 281,743
10/17/2013 80.93 82.97 80.85 82.82 289,185
10/16/2013 80.88 81.62 80.6 81.11 236,219
10/15/2013 81.28 81.9 80.04 80.22 288,746
10/14/2013 80.75 81.54 80.46 81.32 172,179
10/11/2013 81.15 81.67 80.77 81.08 275,339
10/10/2013 81.22 81.57 80.47 81.15 227,337
10/09/2013 80.32 80.77 79.59 80.16 182,632
10/08/2013 81.24 81.43 79.89 79.97 265,526
10/07/2013 82.32 82.72 81.37 81.41 279,521
10/04/2013 82.09 83.33 81.761 82.97 254,440
10/03/2013 81.76 82.065 80.89 81.77 352,759
10/02/2013 82.18 82.41 81.55 82.12 245,524
10/01/2013 82.32 83.16 81.97 82.62 276,528
09/30/2013 81.18 82.37 81.13 82.3 248,677
09/27/2013 81.74 82.13 81.55 81.6 257,279
09/26/2013 82.57 83.06 81.5 81.95 293,915
09/25/2013 82.66 83.05 81.68 82.08 255,844
09/24/2013 82.37 83.58 81.9 82.64 258,390
09/23/2013 83.22 83.31 82.51 82.51 154,470
09/20/2013 83.69 84.115 83.1 83.13 292,085
09/19/2013 84.29 84.87 83.58 83.91 213,283
09/18/2013 82.79 84.21 82.3 84.19 290,315
09/17/2013 82.91 82.93 82.37 82.65 185,931
09/16/2013 83.37 83.39 82.54 82.91 204,638
09/13/2013 80.68 82.24 80.68 81.99 286,364
09/12/2013 80.87 81.795 80.63 80.87 397,798
09/11/2013 80.27 80.8 79.8 80.77 285,475
09/10/2013 80.1 80.92 80.04 80.28 251,606
09/09/2013 79.21 80.26 79 79.74 215,462
09/06/2013 79.99 80.42 78.75 78.81 259,761
09/05/2013 80.26 80.89 79.49 79.8 339,967
09/04/2013 79.32 80.45 79.29 80.34 176,489
09/03/2013 80.02 81.02 78.93 79.39 250,388
08/30/2013 79.66 79.95 78.78 79.01 299,922
08/29/2013 79.61 79.98 79.3 79.47 258,531
08/28/2013 80 80.08 79.52 79.62 198,889
08/27/2013 80.91 81.3 79.87 79.9 138,388
08/26/2013 81.62 82.3 81.45 81.56 143,888
08/23/2013 81.82 82.31 81 81.52 239,543
08/22/2013 81.25 81.95 81.14 81.74 163,636
08/21/2013 81.96 82.28 81.04 81.15 179,085
08/20/2013 81.39 82.43 81.33 82.1 237,657
08/19/2013 81.96 82.72 81.28 81.39 157,366
08/16/2013 82 82.53 81.65 82.2 304,898
08/15/2013 82.21 82.36 81.39 82.26 277,870
08/14/2013 83.52 83.93 82.835 83.04 271,854
08/13/2013 83.64 83.76 83.02 83.6 311,405
08/12/2013 83.29 83.83 83.11 83.58 299,830
08/09/2013 84.18 84.59 83.28 83.56 267,377
08/08/2013 83.71 84.535 83.68 84.12 378,951
08/07/2013 83.2 83.67 82.98 83.22 373,757
08/06/2013 84.99 84.99 82.29 83.23 386,542
08/05/2013 81.48 82.8 81.33 82.77 328,088
08/02/2013 81.74 82.13 81.24 81.68 332,581
08/01/2013 80.98 82.89 80.98 81.92 336,157
07/31/2013 80.65 81.42 80.24 80.68 312,528
07/30/2013 79.88 80.5 79.66 80.29 390,742
07/29/2013 79.15 80.11 79.14 79.93 264,677
07/26/2013 79.21 79.49 78.738 79.34 215,832
07/25/2013 78.64 80.26 78.64 79.7 376,149
07/24/2013 79.14 79.2 78.51 78.75 337,406
07/23/2013 80.13 80.19 78.7 78.97 379,173
07/22/2013 80.01 80.29 79.76 79.96 153,489
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?