International Flavors & Fragrances Inc. (IFF)
NYSE: IFF · Real-Time Price · USD
69.94
+0.74 (1.07%)
Nov 26, 2025, 12:18 PM EST - Market open
IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 68.74 | 69.98 | 68.65 | 69.90 | - | 1.01% | 327,662 |
| Nov 25, 2025 | 68.13 | 70.11 | 67.68 | 69.20 | 69.20 | 2.59% | 3,310,376 |
| Nov 24, 2025 | 67.21 | 68.16 | 66.81 | 67.45 | 67.45 | - | 3,030,999 |
| Nov 21, 2025 | 64.95 | 68.07 | 64.79 | 67.45 | 67.45 | 4.48% | 2,435,306 |
| Nov 20, 2025 | 65.36 | 65.68 | 64.00 | 64.56 | 64.56 | -0.88% | 2,668,704 |
| Nov 19, 2025 | 65.91 | 66.33 | 64.97 | 65.13 | 65.13 | -1.32% | 1,907,071 |
| Nov 18, 2025 | 65.05 | 66.09 | 64.91 | 66.00 | 66.00 | 1.34% | 2,272,382 |
| Nov 17, 2025 | 65.61 | 66.37 | 65.11 | 65.13 | 65.13 | -1.14% | 2,618,930 |
| Nov 14, 2025 | 66.73 | 67.59 | 65.37 | 65.88 | 65.88 | -2.30% | 2,221,028 |
| Nov 13, 2025 | 65.32 | 67.75 | 65.04 | 67.43 | 67.43 | 3.09% | 3,638,860 |
| Nov 12, 2025 | 65.13 | 66.05 | 65.13 | 65.41 | 65.41 | 0.15% | 2,210,531 |
| Nov 11, 2025 | 63.19 | 65.32 | 63.19 | 65.31 | 65.31 | 4.03% | 2,195,877 |
| Nov 10, 2025 | 62.18 | 63.46 | 61.73 | 62.78 | 62.78 | 1.26% | 2,207,133 |
| Nov 7, 2025 | 63.16 | 63.39 | 61.79 | 62.00 | 62.00 | -1.35% | 3,193,427 |
| Nov 6, 2025 | 64.32 | 64.59 | 62.69 | 62.85 | 62.85 | -1.80% | 2,243,853 |
| Nov 5, 2025 | 62.72 | 65.88 | 62.72 | 64.00 | 64.00 | 4.08% | 4,274,830 |
| Nov 4, 2025 | 61.88 | 62.28 | 61.30 | 61.49 | 61.49 | -0.95% | 2,875,233 |
| Nov 3, 2025 | 62.41 | 62.83 | 61.65 | 62.08 | 62.08 | -1.41% | 4,115,964 |
| Oct 31, 2025 | 62.57 | 63.25 | 62.28 | 62.97 | 62.97 | -0.25% | 2,487,319 |
| Oct 30, 2025 | 63.02 | 63.96 | 62.50 | 63.13 | 63.13 | -0.24% | 2,785,042 |
| Oct 29, 2025 | 64.46 | 64.70 | 63.05 | 63.28 | 63.28 | -2.47% | 2,377,325 |
| Oct 28, 2025 | 65.04 | 65.49 | 64.48 | 64.88 | 64.88 | -0.63% | 2,062,620 |
| Oct 27, 2025 | 65.91 | 66.29 | 65.04 | 65.29 | 65.29 | -0.94% | 1,846,381 |
| Oct 24, 2025 | 66.27 | 66.49 | 65.50 | 65.91 | 65.91 | 0.21% | 1,828,857 |
| Oct 23, 2025 | 64.97 | 66.00 | 64.94 | 65.77 | 65.77 | 1.47% | 2,072,538 |
| Oct 22, 2025 | 65.28 | 65.76 | 64.79 | 64.82 | 64.82 | -0.29% | 2,281,247 |
| Oct 21, 2025 | 64.65 | 65.31 | 64.01 | 65.01 | 65.01 | 0.57% | 1,660,178 |
| Oct 20, 2025 | 64.03 | 64.79 | 63.91 | 64.64 | 64.64 | 1.40% | 1,764,752 |
| Oct 17, 2025 | 62.78 | 63.90 | 62.60 | 63.75 | 63.75 | 1.84% | 2,751,164 |
| Oct 16, 2025 | 62.28 | 63.19 | 62.13 | 62.60 | 62.60 | 1.08% | 1,983,064 |
| Oct 15, 2025 | 61.86 | 62.83 | 61.57 | 61.93 | 61.93 | 0.42% | 1,482,431 |
| Oct 14, 2025 | 60.00 | 61.71 | 59.75 | 61.67 | 61.67 | 2.61% | 1,596,545 |
| Oct 13, 2025 | 59.77 | 60.49 | 59.50 | 60.10 | 60.10 | 0.92% | 1,385,015 |
| Oct 10, 2025 | 60.39 | 60.59 | 59.14 | 59.55 | 59.55 | -1.00% | 4,215,506 |
| Oct 9, 2025 | 61.61 | 61.78 | 59.91 | 60.15 | 60.15 | -1.88% | 1,410,845 |
| Oct 8, 2025 | 61.49 | 61.65 | 60.70 | 61.30 | 61.30 | 0.46% | 1,783,818 |
| Oct 7, 2025 | 61.85 | 62.15 | 60.98 | 61.02 | 61.02 | -0.78% | 2,988,715 |
| Oct 6, 2025 | 62.05 | 62.38 | 61.47 | 61.50 | 61.50 | -1.09% | 1,674,137 |
| Oct 3, 2025 | 61.35 | 62.45 | 61.35 | 62.18 | 62.18 | 1.09% | 1,542,003 |
| Oct 2, 2025 | 60.87 | 62.01 | 60.77 | 61.51 | 61.51 | 0.90% | 1,685,189 |
| Oct 1, 2025 | 61.32 | 61.72 | 60.40 | 60.96 | 60.96 | -0.94% | 2,569,530 |
| Sep 30, 2025 | 60.88 | 61.79 | 60.40 | 61.54 | 61.54 | 0.95% | 2,293,814 |
| Sep 29, 2025 | 60.73 | 61.12 | 59.89 | 60.96 | 60.96 | 0.40% | 2,386,892 |
| Sep 26, 2025 | 60.56 | 60.99 | 60.35 | 60.72 | 60.32 | 0.70% | 1,821,622 |
| Sep 25, 2025 | 62.31 | 62.47 | 60.13 | 60.30 | 59.90 | -3.58% | 2,428,433 |
| Sep 24, 2025 | 62.29 | 62.85 | 62.13 | 62.54 | 62.13 | 0.24% | 1,535,791 |
| Sep 23, 2025 | 62.60 | 62.95 | 62.19 | 62.39 | 61.98 | 0.31% | 1,673,927 |
| Sep 22, 2025 | 63.33 | 63.33 | 62.17 | 62.20 | 61.79 | -2.09% | 2,417,531 |
| Sep 19, 2025 | 63.92 | 64.53 | 63.11 | 63.53 | 63.11 | -0.35% | 6,765,747 |
| Sep 18, 2025 | 63.65 | 64.05 | 63.25 | 63.75 | 63.33 | 0.65% | 3,083,590 |