International Flavors & Fragrances Inc. (IFF)
NYSE: IFF · Real-Time Price · USD
66.75
+0.03 (0.04%)
At close: Aug 27, 2025, 4:00 PM
66.78
+0.03 (0.04%)
After-hours: Aug 27, 2025, 4:00 PM EDT

IFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202566.4966.9866.3566.84-0.18%739,139
Aug 26, 202567.1167.4866.4466.7266.72-0.63%2,247,662
Aug 25, 202567.8267.8766.9167.1467.14-1.24%1,198,975
Aug 22, 202566.5068.2766.3267.9867.982.80%2,293,779
Aug 21, 202565.6766.4165.5466.1366.130.03%1,644,101
Aug 20, 202565.9766.7065.5766.1166.110.43%1,900,166
Aug 19, 202565.7166.6465.3665.8365.830.80%1,267,047
Aug 18, 202565.7166.0065.0865.3165.31-0.77%1,713,791
Aug 15, 202566.1766.4065.4965.8265.820.15%1,389,255
Aug 14, 202565.6166.0765.1465.7265.72-1.19%2,029,774
Aug 13, 202564.5966.5363.9566.5166.513.05%2,765,349
Aug 12, 202563.0664.8262.3364.5464.541.70%4,273,696
Aug 11, 202563.7363.9162.9863.4663.46-0.16%4,382,525
Aug 8, 202564.5064.8463.5063.5663.56-1.04%2,913,128
Aug 7, 202565.7966.0664.1564.2364.23-2.92%4,933,404
Aug 6, 202573.9474.5863.7166.1666.16-6.32%5,504,093
Aug 5, 202570.7371.0169.7670.6270.620.67%2,207,897
Aug 4, 202569.9070.4269.3770.1570.150.96%1,483,369
Aug 1, 202570.6970.7169.1169.4869.48-2.18%1,489,313
Jul 31, 202571.1771.8470.6071.0371.03-1.03%2,483,051
Jul 30, 202574.2874.4371.2271.7771.77-4.04%3,227,642
Jul 29, 202575.1675.5374.3274.7974.79-0.58%1,229,375
Jul 28, 202575.8976.3774.9375.2375.23-1.83%1,735,633
Jul 25, 202576.0077.0075.2976.6376.630.99%1,454,271
Jul 24, 202576.7177.2675.7175.8875.88-2.04%1,756,173
Jul 23, 202577.5677.9376.9577.4677.460.68%1,779,286
Jul 22, 202576.4277.7976.2176.9476.940.90%2,882,327
Jul 21, 202576.5076.7875.9976.2576.250.33%2,082,892
Jul 18, 202575.1976.0775.0376.0076.001.29%1,531,369
Jul 17, 202574.1475.0773.9475.0375.031.09%1,120,464
Jul 16, 202573.6574.4173.1774.2274.220.77%1,065,841
Jul 15, 202575.1075.1073.5873.6573.65-1.31%1,473,114
Jul 14, 202575.5275.6974.6274.6374.63-1.74%1,320,564
Jul 11, 202575.4876.1974.9575.9575.95-0.87%1,099,346
Jul 10, 202576.5577.6176.1076.6276.620.09%1,114,811
Jul 9, 202576.4476.7775.7176.5576.550.49%1,224,709
Jul 8, 202575.1276.4674.8876.1876.181.57%1,417,878
Jul 7, 202575.9076.0974.7575.0075.00-1.74%1,158,931
Jul 3, 202577.2077.3776.2376.3376.33-0.39%838,249
Jul 2, 202575.7376.6974.5076.6376.632.05%1,954,065
Jul 1, 202573.6275.7373.0775.0975.092.09%2,618,228
Jun 30, 202573.9674.3273.3573.5573.55-1.08%2,629,681
Jun 27, 202574.2374.6573.9374.3574.350.58%1,806,862
Jun 26, 202574.6275.0573.7073.9273.92-0.42%1,325,355
Jun 25, 202574.0374.6873.6574.2374.23-0.66%1,671,298
Jun 24, 202574.0575.6573.6474.7274.721.30%1,834,294
Jun 23, 202573.6474.1872.6373.7673.760.09%1,737,413
Jun 20, 202574.7275.2373.6573.6973.69-1.60%3,650,521
Jun 18, 202574.7675.3874.5174.8974.49-0.19%1,453,719
Jun 17, 202576.4176.8474.7175.0374.63-2.23%1,260,902