International Flavors & Fragrances Inc. (IFF)
NYSE: IFF · Real-Time Price · USD
62.97
-0.16 (-0.25%)
Oct 31, 2025, 4:00 PM EDT - Market closed
IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 59.91 | -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 | 61.80 | -2.09% | 2,417,531 |
| Sep 19, 2025 | 63.92 | 64.53 | 63.11 | 63.53 | 63.12 | -0.35% | 6,765,747 |
| Sep 18, 2025 | 63.65 | 64.05 | 63.25 | 63.75 | 63.33 | 0.65% | 3,083,590 |
| Sep 17, 2025 | 64.48 | 65.26 | 63.25 | 63.34 | 62.93 | -1.83% | 2,601,730 |
| Sep 16, 2025 | 64.72 | 64.83 | 64.30 | 64.52 | 64.10 | 0.23% | 1,712,268 |
| Sep 15, 2025 | 65.81 | 65.81 | 64.34 | 64.37 | 63.95 | -1.90% | 3,081,159 |
| Sep 12, 2025 | 65.98 | 66.36 | 65.42 | 65.62 | 65.19 | -1.10% | 1,921,162 |
| Sep 11, 2025 | 64.20 | 66.54 | 64.20 | 66.35 | 65.92 | 2.90% | 2,419,336 |
| Sep 10, 2025 | 64.85 | 65.21 | 63.97 | 64.48 | 64.06 | -0.91% | 1,795,807 |
| Sep 9, 2025 | 65.55 | 66.08 | 64.91 | 65.07 | 64.65 | -1.66% | 1,677,692 |
| Sep 8, 2025 | 67.03 | 67.03 | 65.52 | 66.17 | 65.74 | 0.21% | 1,901,824 |
| Sep 5, 2025 | 65.61 | 67.24 | 65.29 | 66.03 | 65.60 | 0.76% | 1,872,133 |
| Sep 4, 2025 | 65.79 | 65.88 | 64.84 | 65.53 | 65.10 | -0.27% | 1,958,663 |
| Sep 3, 2025 | 66.03 | 66.76 | 65.49 | 65.71 | 65.28 | -1.26% | 1,815,152 |
| Sep 2, 2025 | 66.94 | 67.50 | 65.36 | 66.55 | 66.12 | -1.42% | 2,267,208 |
| Aug 29, 2025 | 67.11 | 67.66 | 66.80 | 67.51 | 67.07 | 0.61% | 1,521,823 |
| Aug 28, 2025 | 67.00 | 67.34 | 66.16 | 67.10 | 66.66 | 0.48% | 1,467,571 |
| Aug 27, 2025 | 66.49 | 66.98 | 66.35 | 66.78 | 66.35 | 0.09% | 2,018,918 |
| Aug 26, 2025 | 67.11 | 67.48 | 66.44 | 66.72 | 66.29 | -0.63% | 2,247,662 |
| Aug 25, 2025 | 67.82 | 67.87 | 66.91 | 67.14 | 66.70 | -1.24% | 1,198,975 |
| Aug 22, 2025 | 66.50 | 68.27 | 66.32 | 67.98 | 67.54 | 2.80% | 2,293,779 |