IFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	80.16	80.85	79.57	79.89	79.89	-0.31%	1,548,079
Feb 20, 2025	81.56	82.03	78.91	80.14	80.14	-2.26%	2,626,142
Feb 19, 2025	80.99	85.25	80.77	81.99	81.99	-5.16%	3,611,647
Feb 18, 2025	85.46	86.45	85.16	86.45	86.45	1.02%	2,389,115
Feb 14, 2025	86.00	86.96	85.51	85.58	85.58	-0.49%	1,081,575
Feb 13, 2025	85.10	86.30	84.80	86.00	86.00	1.56%	1,105,908
Feb 12, 2025	84.21	85.34	84.01	84.68	84.68	-0.62%	981,202
Feb 11, 2025	84.72	85.52	84.07	85.21	85.21	1.09%	1,446,882
Feb 10, 2025	84.58	84.73	83.82	84.29	84.29	-0.04%	1,313,214
Feb 7, 2025	85.62	85.64	84.11	84.32	84.32	-1.58%	889,337
Feb 6, 2025	86.58	86.64	84.61	85.67	85.67	-0.59%	1,879,568
Feb 5, 2025	85.62	86.33	84.96	86.18	86.18	0.65%	1,426,298
Feb 4, 2025	86.82	87.16	84.51	85.62	85.62	-0.90%	2,018,075
Feb 3, 2025	85.38	87.04	85.03	86.40	86.40	-0.79%	1,633,478
Jan 31, 2025	86.93	88.00	86.51	87.09	87.09	-0.72%	1,170,744
Jan 30, 2025	86.20	87.82	85.52	87.72	87.72	2.00%	1,634,845
Jan 29, 2025	86.58	87.43	85.88	86.00	86.00	-0.62%	1,206,535
Jan 28, 2025	87.36	87.88	86.50	86.54	86.54	-1.24%	1,107,639
Jan 27, 2025	86.35	88.09	86.22	87.63	87.63	2.07%	1,192,205
Jan 24, 2025	86.44	86.91	85.53	85.85	85.85	-0.71%	1,552,987
Jan 23, 2025	85.58	86.52	84.94	86.46	86.46	1.13%	1,226,294
Jan 22, 2025	85.15	85.94	84.75	85.49	85.49	-0.07%	1,007,839
Jan 21, 2025	85.07	85.98	84.94	85.55	85.55	0.78%	920,220
Jan 17, 2025	84.81	85.36	84.13	84.89	84.89	0.53%	1,116,953
Jan 16, 2025	84.22	84.51	83.83	84.44	84.44	0.32%	1,238,827
Jan 15, 2025	84.15	84.51	83.47	84.17	84.17	0.60%	1,447,474
Jan 14, 2025	83.13	83.83	83.00	83.67	83.67	0.44%	1,276,790
Jan 13, 2025	81.20	83.31	81.01	83.30	83.30	2.38%	1,473,530
Jan 10, 2025	80.69	81.57	80.36	81.36	81.36	-0.87%	1,512,199
Jan 8, 2025	82.08	82.46	81.50	82.07	82.07	-0.59%	1,518,531
Jan 7, 2025	83.11	83.89	81.79	82.56	82.56	0.55%	1,854,974
Jan 6, 2025	82.69	83.25	81.85	82.11	82.11	-0.50%	1,893,072
Jan 3, 2025	83.50	83.58	82.32	82.52	82.52	-0.69%	1,265,895
Jan 2, 2025	84.72	85.25	83.01	83.09	83.09	-1.73%	1,461,917
Dec 31, 2024	84.43	84.96	84.02	84.55	84.55	0.70%	715,970
Dec 30, 2024	84.16	84.54	83.38	83.96	83.96	-0.74%	989,459
Dec 27, 2024	84.30	85.32	84.25	84.59	84.59	-0.40%	740,715
Dec 26, 2024	84.74	85.44	84.61	84.93	84.93	-0.21%	592,621
Dec 24, 2024	85.00	85.53	84.73	85.11	85.11	0.38%	378,389
Dec 23, 2024	85.47	85.61	83.85	84.79	84.79	-1.11%	1,334,597
Dec 20, 2024	85.25	86.82	84.75	85.74	85.74	-0.23%	4,202,973
Dec 19, 2024	84.92	87.04	84.61	85.94	85.54	0.68%	1,624,670
Dec 18, 2024	86.30	87.31	85.33	85.36	84.96	-1.62%	1,312,313
Dec 17, 2024	86.80	87.68	86.68	86.77	86.37	-0.44%	1,122,297
Dec 16, 2024	87.22	87.92	86.37	87.15	86.75	-0.29%	1,348,395
Dec 13, 2024	87.75	87.89	86.47	87.40	86.99	-0.79%	1,157,221
Dec 12, 2024	88.00	88.90	87.61	88.10	87.69	0.30%	1,700,011
Dec 11, 2024	88.54	88.81	87.11	87.84	87.43	-0.80%	1,998,808
Dec 10, 2024	89.16	89.28	88.14	88.55	88.14	-0.65%	939,213
Dec 9, 2024	89.44	90.64	88.91	89.13	88.72	0.24%	1,121,839
Dec 6, 2024	89.26	90.00	88.66	88.92	88.51	-0.09%	992,431
Dec 5, 2024	89.08	89.51	88.62	89.00	88.59	-0.34%	1,093,850
Dec 4, 2024	89.55	89.85	88.56	89.30	88.89	-0.95%	1,557,375
Dec 3, 2024	91.14	91.15	89.56	90.16	89.74	-1.22%	1,427,927
Dec 2, 2024	91.30	91.37	90.15	91.27	90.85	-0.10%	1,383,793
Nov 29, 2024	90.61	91.48	90.06	91.36	90.94	0.59%	806,480
Nov 27, 2024	91.36	91.65	90.57	90.82	90.40	-0.12%	1,036,160
Nov 26, 2024	90.89	91.39	89.95	90.93	90.51	0.04%	1,232,100
Nov 25, 2024	90.86	91.63	90.36	90.89	90.47	0.09%	2,526,953
Nov 22, 2024	90.01	90.90	89.27	90.81	90.39	1.15%	1,639,735
Nov 21, 2024	88.39	89.97	87.92	89.78	89.36	1.06%	1,165,064
Nov 20, 2024	89.39	89.79	87.85	88.84	88.43	-0.10%	1,576,667
Nov 19, 2024	86.50	89.41	86.19	88.93	88.52	2.68%	2,232,211
Nov 18, 2024	85.95	86.63	85.40	86.61	86.21	0.55%	1,786,575
Nov 15, 2024	89.19	89.19	86.07	86.14	85.74	-3.61%	2,602,202
Nov 14, 2024	89.85	90.61	89.22	89.37	88.96	-0.53%	1,471,187
Nov 13, 2024	89.60	90.07	89.36	89.85	89.43	0.47%	1,081,673
Nov 12, 2024	91.64	92.26	89.38	89.43	89.02	-1.95%	1,387,544
Nov 11, 2024	91.76	92.39	90.56	91.21	90.79	-1.16%	2,131,192
Nov 8, 2024	91.71	93.08	90.72	92.28	91.85	1.45%	3,112,169
Nov 7, 2024	88.15	91.16	88.15	90.96	90.54	3.87%	3,475,057
Nov 6, 2024	94.99	94.99	86.84	87.57	87.16	-11.63%	5,082,102
Nov 5, 2024	97.98	99.82	97.05	99.10	98.64	0.13%	1,396,727
Nov 4, 2024	99.65	100.73	98.82	98.97	98.51	0.04%	1,348,507
Nov 1, 2024	99.21	99.80	98.77	98.93	98.47	-0.50%	1,161,992
Oct 31, 2024	100.79	101.17	97.65	99.43	98.97	-1.69%	1,278,002
Oct 30, 2024	101.19	101.92	100.84	101.14	100.67	-0.19%	910,999
Oct 29, 2024	101.75	102.20	101.27	101.33	100.86	-0.85%	1,042,756
Oct 28, 2024	102.50	103.09	101.66	102.20	101.73	0.74%	673,371
Oct 25, 2024	102.58	102.59	101.25	101.45	100.98	-0.98%	961,523
Oct 24, 2024	104.60	104.69	102.19	102.45	101.97	-1.44%	957,734
Oct 23, 2024	103.81	104.30	103.26	103.95	103.47	0.08%	619,516
Oct 22, 2024	103.94	104.23	102.40	103.87	103.39	-0.19%	968,963
Oct 21, 2024	104.52	105.03	103.83	104.07	103.59	-0.41%	914,106
Oct 18, 2024	104.29	104.52	103.50	104.50	104.02	0.11%	1,155,203
Oct 17, 2024	105.47	105.50	103.54	104.39	103.91	-1.25%	1,977,111
Oct 16, 2024	106.12	106.36	105.57	105.71	105.22	-0.34%	818,990
Oct 15, 2024	105.51	106.77	104.87	106.07	105.58	0.88%	1,083,378
Oct 14, 2024	102.69	105.29	102.45	105.14	104.65	2.42%	1,086,978
Oct 11, 2024	102.88	103.50	102.05	102.66	102.18	0.03%	724,619
Oct 10, 2024	101.89	102.84	101.37	102.63	102.15	0.62%	835,401
Oct 9, 2024	102.76	102.79	101.82	102.00	101.53	-0.47%	884,080
Oct 8, 2024	100.86	102.59	100.73	102.48	102.00	1.68%	1,180,130
Oct 7, 2024	100.13	100.88	99.60	100.79	100.32	0.32%	1,214,464
Oct 4, 2024	100.87	101.46	100.14	100.47	100.00	-0.16%	786,897
Oct 3, 2024	102.50	102.74	100.22	100.63	100.16	-2.30%	897,089
Oct 2, 2024	102.70	104.17	102.70	103.00	102.52	-0.12%	1,034,303
Oct 1, 2024	104.90	105.11	103.07	103.12	102.64	-1.72%	1,154,085
Sep 30, 2024	105.28	105.96	104.06	104.93	104.44	-0.18%	1,508,286
Sep 27, 2024	104.99	105.61	104.24	105.12	104.63	0.38%	1,326,427