International Flavors & Fragrances (IFF)

57.78 +0.75  +1.32%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

International Flavors & Fragrances Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 57.59 58.17 57.38 57.78 275919
May 25, 2012 57.28 57.56 56.88 57.03 253871
May 24, 2012 56.91 57.47 56.63 57.34 495870
May 23, 2012 56.67 57.05 55.77 56.93 904023
May 22, 2012 57.21 57.47 56.85 57.09 502634
May 21, 2012 55.50 57.25 55.42 57.20 615138
May 18, 2012 56.00 56.07 55.18 55.40 856027
May 17, 2012 57.04 57.19 55.57 55.58 630421
May 16, 2012 57.54 57.79 56.73 57.09 957541
May 15, 2012 57.64 57.77 57.16 57.40 656151
May 14, 2012 57.46 57.90 57.32 57.59 524814
May 11, 2012 58.07 58.52 57.94 57.98 638106
May 10, 2012 58.86 58.86 58.21 58.32 769136
May 9, 2012 58.05 58.90 57.72 58.42 883701
May 8, 2012 57.51 58.77 57.51 58.67 1011139
May 7, 2012 58.68 59.66 58.68 59.48 724396
May 4, 2012 59.46 59.63 58.60 58.88 869544
May 3, 2012 60.21 60.66 59.89 59.98 622273
May 2, 2012 60.12 60.59 59.99 60.36 531841
May 1, 2012 60.00 60.91 59.89 60.39 446586
April 30, 2012 60.40 60.61 60.00 60.21 620323
April 27, 2012 60.34 60.80 60.12 60.54 478939
April 26, 2012 59.37 60.33 59.24 60.13 347612
April 25, 2012 59.69 59.76 59.37 59.55 533335
April 24, 2012 59.12 59.48 59.00 59.13 430439
April 23, 2012 59.44 59.05 58.54 58.99 612436
April 20, 2012 59.36 59.84 59.26 59.44 462234
April 19, 2012 59.15 59.37 58.80 59.23 794622
April 18, 2012 58.74 59.31 58.61 59.14 444077
April 17, 2012 58.66 59.19 58.55 58.92 379759
April 16, 2012 58.36 58.51 57.61 58.32 460123
April 13, 2012 58.35 58.47 57.94 58.01 479925
April 12, 2012 57.66 58.97 57.40 58.53 693669
April 11, 2012 57.44 57.96 57.24 57.51 1594696
April 10, 2012 57.87 58.03 56.77 56.79 751879
April 9, 2012 57.91 58.13 57.62 57.99 602201
April 5, 2012 58.48 58.83 58.25 58.59 768746
April 4, 2012 58.63 58.95 58.41 58.66 482169
April 3, 2012 59.61 59.61 58.75 59.27 663040
April 2, 2012 58.51 59.70 58.32 59.61 621770
March 30, 2012 58.38 58.89 58.09 58.60 741601
March 29, 2012 57.95 58.26 57.70 58.13 626333
March 28, 2012 58.55 58.76 58.12 58.47 761866
March 27, 2012 57.90 58.67 57.87 58.62 555364
March 26, 2012 57.50 57.91 57.43 57.90 494388
March 23, 2012 56.63 57.26 56.50 57.10 354567
March 22, 2012 56.72 56.80 56.30 56.64 611029
March 21, 2012 56.94 57.26 56.83 57.10 512323
March 20, 2012 56.73 57.10 56.61 56.95 457696
March 19, 2012 56.64 57.28 56.64 57.13 287404
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

IFF News

Shelley Young to Lead IFF Investor Relations
May 14, 8:01AM Business Wire
Listen to $IFF Q1 2012 earnings call - live at 10:00 AM, ondemand after - http://stks.co/3idP
about 22 days ago by earningscast
$IFF filed latest Quarterly Report http://stks.co/3iMc
about 22 days ago by MarketBrief
IFF Declares Dividend for Second Quarter 2012
May 01, 3:24PM Business Wire
Listen to $IFF International Flavors & Fragrances Inc. Annual Shareholder Meetin - live at 10:00 AM, ondemand after - http://stks.co/3bIq
about 29 days ago by earningscast
Great watch list with almost everything triggering. $ cpwm $shfl $iff $exii. Took some profit end of day.
about 57 days ago by winning_trades
$iff - already have feeler in - will at above 58.8 breakout. http://chart.ly/rs7fbrm
about 59 days ago by winning_trades
$$ $SPY 3DayCharts: Good: $AEE $PLL $MWV $IFF $DISCA Bad: $BHI $SLB $VZ $NBR $DO $STUDY
about 63 days ago by stockspot
RT @SunriseTrader http://stks.co/2ypk Dividend Calendar some names going ex-date tomorrow $ATVI $IFF and more
about 70 days ago by Beastified
$IFF http://stks.co/2yXw Liking this name more and more. Big cup/handle potential. Over $57.50-ish looks very good.
about 70 days ago by mikewill17
Listen to $IFF International Flavors & Fragrances at CAGE Conference - live at 09:15 AM, ondemand after - http://stks.co/2w1g
about 72 days ago by earningscast
$IFF filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2q3x
about 77 days ago by MarketBrief
$IFF filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2o9F
about 78 days ago by MarketBrief
Stocks trading ex-dividend one week from today: http://stks.co/2mi6 $TICC $IFF $CINF $ATVI $ARKR $MIG $SMS $WRB ...
about 79 days ago by DynamicDividend
IFF Declares Dividend for First Quarter 2012
Mar 06, 10:06AM Business Wire
$$ $SPY 3DayCharts: Good: $SNI $COP $WPI $BIIB $ROST Bad: $IFF $ANR $HAL $BSX $FSLR $STUDY
about 89 days ago by stockspot
IFF to Present at the CAGE Conference
Mar 01, 8:44AM Business Wire
HIGH $PUT VOLU $IRBT 7160% $TLEO 2889% $EXPE 2187% $MHP 1944% $FLIR 1638% $DMND 1596% $IFF 1525% $NUAN 1433% $PHM 1402% $VQ 1227%
about 110 days ago by livevol_pro
HIGH $PUT VOLU $IRBT 5279% $TLEO 1806% $IFF 1506% $DMND 1353% $EXPE 1339% $VQ 1227% $FLIR 1226% $MHS 1038% $TRIP 850% $YPF 730%
about 111 days ago by livevol_pro
HIGH $PUT VOLU $IRBT 3425% $TLEO 1571% $IFF 1448% $VQ 1205% $FLIR 1091% $DMND 986% $MHS 851% $EXPE 725% $YPF 702% $TRIP 660%
about 111 days ago by livevol_pro
Listen to $IFF Q4 2011 earnings call (EPS 0.3 vs est 0.71) - live at 10:00 AM, ondemand after - http://stks.co/2KIr
about 111 days ago by earningscast
$$ $SPY 3DayCharts: Good: $LMT $SUN $XOM $SWN $APA Bad: $MKC $MWV $IFF $EA $MCHP $STUDY
about 112 days ago by stockspot
$IFF Big put buyers in Feb today pushed IV ahead of 2/9 EPS - bearish risk reversals hit before their last report and shares were crushed.
about 120 days ago by CO_Trader
IV30(TM) GAINER $GTXI +34.49% $SOA +31.68% $RENN +21.77% $MRX +20.19% $PBI +15.03% $ROC +14.88% $IFF +13.68% $LLY +13.59% $MBI +12.36%
about 120 days ago by livevol_pro
HIGH $PUT VOLU $BRKR 68750% $CTIC 7656% $TNB 7405% $OPK 3805% $GTXI 3440% $CVD 2731% $XBI 2482% $IFF 2423% $PBY 2394% $LAMR 2179%
about 120 days ago by livevol_pro
Stocks trading ex-dividend one week from today: http://stks.co/1a1a / $ARCO $ACET $CASC $CCG $CM $IFF $PGN $SEIC
about 166 days ago by DynamicDividend
HIGH $CALL VOLU $IFF 1815% $AVGO 1153% $CMC 1102% $HAR 850% $IVV 528% $CS 513% $EQT 501% $OCR 483% $IAG 447% $TSN 413%
about 182 days ago by livevol_pro
$IFF - 10-year earnings and price correlated F.A.S.T. Graphs on $IFF: http://stks.co/1Dgq
about 191 days ago by FASTgraphs
sold $IFF @ 53.90, loss of 1.4% Might still go up, but market is sagging. Buy again when SP500 drops to 1200
about 202 days ago by 2win

Recent Quotes

Symbol Price Chg Chg % Market Cap
IFF 57.78 +0.75 +1.32% 4.617B
IFEU 27.10 +0.06 +0.22%
IF 12.59 +0.21 +1.66%
IEZ 49.11 +1.26 +2.63%
IEV 32.94 +0.31 +0.95%
IEP 41.63 +0.03 +0.07% 4.173B
IEO 57.93 +1.35 +2.39%
IEI 122.70 -0.09 -0.07%
IEC 5.83 -0.01 -0.17% 57.47M
IDXX 87.02 +0.90 +1.05% 4.741B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close