International Flavors & Fragrances Inc. (IFF)
NYSE: IFF · Real-Time Price · USD
63.75
+0.41 (0.65%)
Sep 18, 2025, 4:00 PM EDT - Market closed
IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 63.65 | 64.05 | 63.25 | 63.75 | 63.75 | 0.65% | 3,048,632 |
| Sep 17, 2025 | 64.48 | 65.26 | 63.25 | 63.34 | 63.34 | -1.83% | 2,601,730 |
| Sep 16, 2025 | 64.72 | 64.83 | 64.30 | 64.52 | 64.52 | 0.23% | 1,712,268 |
| Sep 15, 2025 | 65.81 | 65.81 | 64.34 | 64.37 | 64.37 | -1.90% | 3,081,159 |
| Sep 12, 2025 | 65.98 | 66.36 | 65.42 | 65.62 | 65.62 | -1.10% | 1,921,162 |
| Sep 11, 2025 | 64.20 | 66.54 | 64.20 | 66.35 | 66.35 | 2.90% | 2,419,336 |
| Sep 10, 2025 | 64.85 | 65.21 | 63.97 | 64.48 | 64.48 | -0.91% | 1,795,807 |
| Sep 9, 2025 | 65.55 | 66.08 | 64.91 | 65.07 | 65.07 | -1.66% | 1,677,692 |
| Sep 8, 2025 | 67.03 | 67.03 | 65.52 | 66.17 | 66.17 | 0.21% | 1,901,824 |
| Sep 5, 2025 | 65.61 | 67.24 | 65.29 | 66.03 | 66.03 | 0.76% | 1,872,133 |
| Sep 4, 2025 | 65.79 | 65.88 | 64.84 | 65.53 | 65.53 | -0.27% | 1,958,663 |
| Sep 3, 2025 | 66.03 | 66.76 | 65.49 | 65.71 | 65.71 | -1.26% | 1,815,152 |
| Sep 2, 2025 | 66.94 | 67.50 | 65.36 | 66.55 | 66.55 | -1.42% | 2,267,208 |
| Aug 29, 2025 | 67.11 | 67.66 | 66.80 | 67.51 | 67.51 | 0.61% | 1,521,823 |
| Aug 28, 2025 | 67.00 | 67.34 | 66.16 | 67.10 | 67.10 | 0.48% | 1,467,571 |
| Aug 27, 2025 | 66.49 | 66.98 | 66.35 | 66.78 | 66.78 | 0.09% | 2,018,918 |
| Aug 26, 2025 | 67.11 | 67.48 | 66.44 | 66.72 | 66.72 | -0.63% | 2,247,662 |
| Aug 25, 2025 | 67.82 | 67.87 | 66.91 | 67.14 | 67.14 | -1.24% | 1,198,975 |
| Aug 22, 2025 | 66.50 | 68.27 | 66.32 | 67.98 | 67.98 | 2.80% | 2,293,779 |
| Aug 21, 2025 | 65.67 | 66.41 | 65.54 | 66.13 | 66.13 | 0.03% | 1,644,101 |
| Aug 20, 2025 | 65.97 | 66.70 | 65.57 | 66.11 | 66.11 | 0.43% | 1,900,166 |
| Aug 19, 2025 | 65.71 | 66.64 | 65.36 | 65.83 | 65.83 | 0.80% | 1,267,047 |
| Aug 18, 2025 | 65.71 | 66.00 | 65.08 | 65.31 | 65.31 | -0.77% | 1,713,791 |
| Aug 15, 2025 | 66.17 | 66.40 | 65.49 | 65.82 | 65.82 | 0.15% | 1,389,255 |
| Aug 14, 2025 | 65.61 | 66.07 | 65.14 | 65.72 | 65.72 | -1.19% | 2,029,774 |
| Aug 13, 2025 | 64.59 | 66.53 | 63.95 | 66.51 | 66.51 | 3.05% | 2,765,349 |
| Aug 12, 2025 | 63.06 | 64.82 | 62.33 | 64.54 | 64.54 | 1.70% | 4,273,696 |
| Aug 11, 2025 | 63.73 | 63.91 | 62.98 | 63.46 | 63.46 | -0.16% | 4,382,525 |
| Aug 8, 2025 | 64.50 | 64.84 | 63.50 | 63.56 | 63.56 | -1.04% | 2,913,128 |
| Aug 7, 2025 | 65.79 | 66.06 | 64.15 | 64.23 | 64.23 | -2.92% | 4,933,404 |
| Aug 6, 2025 | 73.94 | 74.58 | 63.71 | 66.16 | 66.16 | -6.32% | 5,504,093 |
| Aug 5, 2025 | 70.73 | 71.01 | 69.76 | 70.62 | 70.62 | 0.67% | 2,207,897 |
| Aug 4, 2025 | 69.90 | 70.42 | 69.37 | 70.15 | 70.15 | 0.96% | 1,483,369 |
| Aug 1, 2025 | 70.69 | 70.71 | 69.11 | 69.48 | 69.48 | -2.18% | 1,489,313 |
| Jul 31, 2025 | 71.17 | 71.84 | 70.60 | 71.03 | 71.03 | -1.03% | 2,483,051 |
| Jul 30, 2025 | 74.28 | 74.43 | 71.22 | 71.77 | 71.77 | -4.04% | 3,227,642 |
| Jul 29, 2025 | 75.16 | 75.53 | 74.32 | 74.79 | 74.79 | -0.58% | 1,229,375 |
| Jul 28, 2025 | 75.89 | 76.37 | 74.93 | 75.23 | 75.23 | -1.83% | 1,735,633 |
| Jul 25, 2025 | 76.00 | 77.00 | 75.29 | 76.63 | 76.63 | 0.99% | 1,454,271 |
| Jul 24, 2025 | 76.71 | 77.26 | 75.71 | 75.88 | 75.88 | -2.04% | 1,756,173 |
| Jul 23, 2025 | 77.56 | 77.93 | 76.95 | 77.46 | 77.46 | 0.68% | 1,779,286 |
| Jul 22, 2025 | 76.42 | 77.79 | 76.21 | 76.94 | 76.94 | 0.90% | 2,882,327 |
| Jul 21, 2025 | 76.50 | 76.78 | 75.99 | 76.25 | 76.25 | 0.33% | 2,082,892 |
| Jul 18, 2025 | 75.19 | 76.07 | 75.03 | 76.00 | 76.00 | 1.29% | 1,531,369 |
| Jul 17, 2025 | 74.14 | 75.07 | 73.94 | 75.03 | 75.03 | 1.09% | 1,120,464 |
| Jul 16, 2025 | 73.65 | 74.41 | 73.17 | 74.22 | 74.22 | 0.77% | 1,065,841 |
| Jul 15, 2025 | 75.10 | 75.10 | 73.58 | 73.65 | 73.65 | -1.31% | 1,473,114 |
| Jul 14, 2025 | 75.52 | 75.69 | 74.62 | 74.63 | 74.63 | -1.74% | 1,320,564 |
| Jul 11, 2025 | 75.48 | 76.19 | 74.95 | 75.95 | 75.95 | -0.87% | 1,099,346 |
| Jul 10, 2025 | 76.55 | 77.61 | 76.10 | 76.62 | 76.62 | 0.09% | 1,114,811 |