International Flavors & Fragrances Inc. (IFF)
NYSE: IFF · Real-Time Price · USD
71.03
-0.74 (-1.03%)
Jul 31, 2025, 4:00 PM - Market closed
IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 71.17 | 71.84 | 70.60 | 71.03 | 71.03 | -1.03% | 2,463,917 |
| 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 |
| Jul 9, 2025 | 76.44 | 76.77 | 75.71 | 76.55 | 76.55 | 0.49% | 1,224,709 |
| Jul 8, 2025 | 75.12 | 76.46 | 74.88 | 76.18 | 76.18 | 1.57% | 1,417,878 |
| Jul 7, 2025 | 75.90 | 76.09 | 74.75 | 75.00 | 75.00 | -1.74% | 1,158,931 |
| Jul 3, 2025 | 77.20 | 77.37 | 76.23 | 76.33 | 76.33 | -0.39% | 838,249 |
| Jul 2, 2025 | 75.73 | 76.69 | 74.50 | 76.63 | 76.63 | 2.05% | 1,954,065 |
| Jul 1, 2025 | 73.62 | 75.73 | 73.07 | 75.09 | 75.09 | 2.09% | 2,618,228 |
| Jun 30, 2025 | 73.96 | 74.32 | 73.35 | 73.55 | 73.55 | -1.08% | 2,629,681 |
| Jun 27, 2025 | 74.23 | 74.65 | 73.93 | 74.35 | 74.35 | 0.58% | 1,806,862 |
| Jun 26, 2025 | 74.62 | 75.05 | 73.70 | 73.92 | 73.92 | -0.42% | 1,325,355 |
| Jun 25, 2025 | 74.03 | 74.68 | 73.65 | 74.23 | 74.23 | -0.66% | 1,671,298 |
| Jun 24, 2025 | 74.05 | 75.65 | 73.64 | 74.72 | 74.72 | 1.30% | 1,834,294 |
| Jun 23, 2025 | 73.64 | 74.18 | 72.63 | 73.76 | 73.76 | 0.09% | 1,737,413 |
| Jun 20, 2025 | 74.72 | 75.23 | 73.65 | 73.69 | 73.69 | -1.60% | 3,650,521 |
| Jun 18, 2025 | 74.76 | 75.38 | 74.51 | 74.89 | 74.49 | -0.19% | 1,453,719 |
| Jun 17, 2025 | 76.41 | 76.84 | 74.71 | 75.03 | 74.63 | -2.23% | 1,260,902 |
| Jun 16, 2025 | 76.85 | 76.96 | 76.34 | 76.74 | 76.33 | 0.85% | 940,627 |
| Jun 13, 2025 | 77.01 | 77.92 | 76.01 | 76.09 | 75.68 | -2.91% | 1,058,312 |
| Jun 12, 2025 | 77.76 | 78.82 | 77.56 | 78.37 | 77.95 | 0.05% | 1,119,570 |
| Jun 11, 2025 | 79.33 | 79.42 | 77.95 | 78.33 | 77.91 | -1.26% | 1,155,791 |
| Jun 10, 2025 | 78.48 | 79.99 | 78.27 | 79.33 | 78.90 | 1.45% | 1,779,019 |
| Jun 9, 2025 | 77.23 | 78.83 | 77.23 | 78.20 | 77.78 | 1.69% | 1,251,081 |
| Jun 6, 2025 | 76.90 | 77.31 | 76.66 | 76.90 | 76.49 | 0.58% | 662,796 |
| Jun 5, 2025 | 77.77 | 77.92 | 76.16 | 76.46 | 76.05 | -1.30% | 1,272,933 |
| Jun 4, 2025 | 76.87 | 78.24 | 76.45 | 77.47 | 77.05 | 1.06% | 1,410,933 |
| Jun 3, 2025 | 75.47 | 76.72 | 75.11 | 76.66 | 76.25 | 1.25% | 1,159,457 |
| Jun 2, 2025 | 76.11 | 76.51 | 75.26 | 75.71 | 75.30 | -1.11% | 1,557,357 |
| May 30, 2025 | 75.76 | 76.74 | 75.15 | 76.56 | 76.15 | 0.63% | 2,754,559 |
| May 29, 2025 | 75.70 | 76.09 | 75.19 | 76.08 | 75.67 | 1.25% | 1,026,604 |
| May 28, 2025 | 76.92 | 77.11 | 75.00 | 75.14 | 74.73 | -2.72% | 1,308,796 |
| May 27, 2025 | 75.67 | 77.31 | 75.41 | 77.24 | 76.82 | 2.99% | 1,639,937 |
| May 23, 2025 | 74.96 | 75.55 | 74.26 | 75.00 | 74.60 | -0.95% | 1,402,575 |
| May 22, 2025 | 76.82 | 77.34 | 75.56 | 75.72 | 75.31 | -1.75% | 2,021,429 |
| May 21, 2025 | 77.41 | 78.66 | 76.81 | 77.07 | 76.65 | -1.04% | 1,985,110 |
| May 20, 2025 | 77.33 | 78.35 | 76.65 | 77.88 | 77.46 | 0.70% | 1,533,849 |