International Flavors & Fragrances Inc. (IFF)
NYSE: IFF · Real-Time Price · USD
76.48
-1.70 (-2.17%)
At close: Mar 28, 2025, 4:00 PM
76.83
+0.35 (0.45%)
After-hours: Mar 28, 2025, 8:00 PM EDT
IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 78.18 | 78.49 | 76.38 | 76.48 | 76.48 | -2.17% | 928,878 |
| Mar 27, 2025 | 77.69 | 78.44 | 77.42 | 78.18 | 78.18 | 0.67% | 964,551 |
| Mar 26, 2025 | 77.18 | 77.79 | 76.73 | 77.66 | 77.66 | 0.96% | 2,156,684 |
| Mar 25, 2025 | 77.60 | 78.21 | 76.60 | 76.92 | 76.92 | -0.79% | 1,441,373 |
| Mar 24, 2025 | 78.39 | 78.72 | 77.05 | 77.53 | 77.53 | -0.40% | 2,224,430 |
| Mar 21, 2025 | 78.86 | 79.63 | 77.28 | 77.84 | 77.84 | -2.38% | 3,934,247 |
| Mar 20, 2025 | 80.08 | 80.64 | 79.53 | 79.74 | 79.33 | -1.01% | 1,531,956 |
| Mar 19, 2025 | 80.61 | 80.90 | 79.95 | 80.55 | 80.14 | -0.32% | 1,352,668 |
| Mar 18, 2025 | 82.16 | 82.23 | 80.73 | 80.81 | 80.40 | -1.50% | 1,666,910 |
| Mar 17, 2025 | 79.95 | 82.13 | 79.49 | 82.04 | 81.62 | 3.00% | 1,328,827 |
| Mar 14, 2025 | 79.64 | 80.10 | 79.26 | 79.65 | 79.24 | 0.61% | 2,029,361 |
| Mar 13, 2025 | 79.38 | 79.95 | 78.97 | 79.17 | 78.77 | -0.48% | 1,793,235 |
| Mar 12, 2025 | 79.50 | 80.31 | 79.15 | 79.55 | 79.14 | -0.41% | 2,974,880 |
| Mar 11, 2025 | 80.28 | 80.41 | 79.67 | 79.88 | 79.47 | -0.56% | 2,951,923 |
| Mar 10, 2025 | 82.23 | 83.08 | 80.13 | 80.33 | 79.92 | -2.65% | 1,728,697 |
| Mar 7, 2025 | 81.77 | 83.30 | 81.50 | 82.52 | 82.10 | 0.56% | 1,847,233 |
| Mar 6, 2025 | 81.74 | 82.44 | 80.96 | 82.06 | 81.64 | 1.00% | 1,842,962 |
| Mar 5, 2025 | 80.28 | 81.47 | 79.97 | 81.25 | 80.84 | 1.83% | 1,605,636 |
| Mar 4, 2025 | 80.90 | 80.94 | 79.63 | 79.79 | 79.38 | -1.40% | 3,212,709 |
| Mar 3, 2025 | 82.41 | 83.42 | 80.60 | 80.92 | 80.51 | -1.09% | 1,821,703 |
| Feb 28, 2025 | 81.59 | 82.36 | 81.33 | 81.81 | 81.39 | 0.95% | 2,175,601 |
| Feb 27, 2025 | 80.03 | 81.41 | 79.71 | 81.04 | 80.63 | 0.58% | 1,552,342 |
| Feb 26, 2025 | 80.46 | 81.77 | 80.12 | 80.57 | 80.16 | 0.36% | 1,508,663 |
| Feb 25, 2025 | 79.89 | 80.94 | 79.50 | 80.28 | 79.87 | 0.84% | 1,786,532 |
| Feb 24, 2025 | 79.73 | 80.48 | 79.08 | 79.61 | 79.20 | -0.35% | 2,317,294 |
| Feb 21, 2025 | 80.16 | 80.85 | 79.57 | 79.89 | 79.48 | -0.31% | 1,571,215 |
| Feb 20, 2025 | 81.56 | 82.03 | 78.91 | 80.14 | 79.73 | -2.26% | 2,626,142 |
| Feb 19, 2025 | 80.99 | 85.25 | 80.77 | 81.99 | 81.57 | -5.16% | 3,611,647 |
| Feb 18, 2025 | 85.46 | 86.45 | 85.16 | 86.45 | 86.01 | 1.02% | 2,389,115 |
| Feb 14, 2025 | 86.00 | 86.96 | 85.51 | 85.58 | 85.14 | -0.49% | 1,081,575 |
| Feb 13, 2025 | 85.10 | 86.30 | 84.80 | 86.00 | 85.56 | 1.56% | 1,105,908 |
| Feb 12, 2025 | 84.21 | 85.34 | 84.01 | 84.68 | 84.25 | -0.62% | 981,202 |
| Feb 11, 2025 | 84.72 | 85.52 | 84.07 | 85.21 | 84.77 | 1.09% | 1,446,882 |
| Feb 10, 2025 | 84.58 | 84.73 | 83.82 | 84.29 | 83.86 | -0.04% | 1,313,214 |
| Feb 7, 2025 | 85.62 | 85.64 | 84.11 | 84.32 | 83.89 | -1.58% | 889,337 |
| Feb 6, 2025 | 86.58 | 86.64 | 84.61 | 85.67 | 85.23 | -0.59% | 1,879,568 |
| Feb 5, 2025 | 85.62 | 86.33 | 84.96 | 86.18 | 85.74 | 0.65% | 1,426,298 |
| Feb 4, 2025 | 86.82 | 87.16 | 84.51 | 85.62 | 85.18 | -0.90% | 2,018,075 |
| Feb 3, 2025 | 85.38 | 87.04 | 85.03 | 86.40 | 85.96 | -0.79% | 1,633,478 |
| Jan 31, 2025 | 86.93 | 88.00 | 86.51 | 87.09 | 86.65 | -0.72% | 1,170,744 |
| Jan 30, 2025 | 86.20 | 87.82 | 85.52 | 87.72 | 87.27 | 2.00% | 1,634,845 |
| Jan 29, 2025 | 86.58 | 87.43 | 85.88 | 86.00 | 85.56 | -0.62% | 1,206,535 |
| Jan 28, 2025 | 87.36 | 87.88 | 86.50 | 86.54 | 86.10 | -1.24% | 1,107,639 |
| Jan 27, 2025 | 86.35 | 88.09 | 86.22 | 87.63 | 87.18 | 2.07% | 1,192,205 |
| Jan 24, 2025 | 86.44 | 86.91 | 85.53 | 85.85 | 85.41 | -0.71% | 1,552,987 |
| Jan 23, 2025 | 85.58 | 86.52 | 84.94 | 86.46 | 86.02 | 1.13% | 1,226,294 |
| Jan 22, 2025 | 85.15 | 85.94 | 84.75 | 85.49 | 85.05 | -0.07% | 1,007,839 |
| Jan 21, 2025 | 85.07 | 85.98 | 84.94 | 85.55 | 85.11 | 0.78% | 920,220 |
| Jan 17, 2025 | 84.81 | 85.36 | 84.13 | 84.89 | 84.46 | 0.53% | 1,116,953 |
| Jan 16, 2025 | 84.22 | 84.51 | 83.83 | 84.44 | 84.01 | 0.32% | 1,238,827 |