Historical Stock Prices

IFF 
$95.14
*  
0.76
 negative 
0.81%
Get IFF Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
07/19/2013 79.5 79.91 79 79.9 297,597
07/18/2013 79.31 79.855 79.18 79.52 248,866
07/17/2013 80 80.25 79.18 79.3 221,491
07/16/2013 80.14 80.14 79.15 79.57 259,109
07/15/2013 80.15 80.41 79.79 79.95 197,676
07/12/2013 80.25 80.49 79.85 80.16 329,505
07/11/2013 81.01 81.45 80.17 80.4 278,377
07/10/2013 79.65 80.13 79.35 79.99 400,770
07/09/2013 79.72 79.905 79.249 79.58 308,863
07/08/2013 79.29 79.505 78.81 79.18 292,153
07/05/2013 77.77 78.95 77.77 78.87 257,404
07/03/2013 77.57 77.91 77.21 77.32 237,173
07/02/2013 77.74 78.01 77.03 77.72 388,374
07/01/2013 76.17 78.19 75.86 77.91 454,647
06/28/2013 75.79 76.29 75.16 75.16 480,955
06/27/2013 76.49 76.53 75.85 75.9 355,398
06/26/2013 76.12 76.38 75.29 75.76 247,104
06/25/2013 75.74 75.79 74.6901 75.53 265,485
06/24/2013 75.5 75.7 73.02 74.93 533,560
06/21/2013 77.16 77.31 76.29 76.6 528,931
06/20/2013 78.09 78.19 76.3 76.47 362,510
06/19/2013 80.05 80.07 78.94 78.94 370,265
06/18/2013 79.88 80.184 79.71 79.95 225,331
06/17/2013 79.09 79.76 78.69 79.51 447,476
06/14/2013 78.44 79.23 78.38 78.47 183,684
06/13/2013 78.21 79.17 77.62 79.08 282,637
06/12/2013 79.55 79.66 78.08 78.22 258,681
06/11/2013 79.28 79.99 78.82 78.93 349,388
06/10/2013 79.88 79.91 79.3 79.74 199,507
06/07/2013 78.98 79.96 78.84 79.68 308,868
06/06/2013 78.44 78.74 77.9 78.65 345,216
06/05/2013 79.88 80.28 78.32 78.39 382,636
06/04/2013 80.29 80.71 79.6 80.22 412,482
06/03/2013 80.59 80.89 79.98 80.29 802,418
05/31/2013 81 81.35 80.28 80.29 347,254
05/30/2013 81.8 81.947 81.095 81.43 234,777
05/29/2013 81.86 81.98 81.11 81.61 203,705
05/28/2013 82.73 82.75 82.02 82.37 360,799
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
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 your brokers before you trade


Want to trade FX?