International Flavors & Fragrances Inc. (IFF)
NYSE: IFF · Real-Time Price · USD
76.46
-1.01 (-1.30%)
Jun 5, 2025, 4:00 PM - Market closed
IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 77.77 | 77.92 | 76.16 | 76.46 | 76.46 | -1.30% | 1,272,933 |
| Jun 4, 2025 | 76.87 | 78.24 | 76.45 | 77.47 | 77.47 | 1.06% | 1,410,933 |
| Jun 3, 2025 | 75.47 | 76.72 | 75.11 | 76.66 | 76.66 | 1.25% | 1,159,457 |
| Jun 2, 2025 | 76.11 | 76.51 | 75.26 | 75.71 | 75.71 | -1.11% | 1,557,357 |
| May 30, 2025 | 75.76 | 76.74 | 75.15 | 76.56 | 76.56 | 0.63% | 2,754,559 |
| May 29, 2025 | 75.70 | 76.09 | 75.19 | 76.08 | 76.08 | 1.25% | 1,026,604 |
| May 28, 2025 | 76.92 | 77.11 | 75.00 | 75.14 | 75.14 | -2.72% | 1,308,796 |
| May 27, 2025 | 75.67 | 77.31 | 75.41 | 77.24 | 77.24 | 2.99% | 1,639,937 |
| May 23, 2025 | 74.96 | 75.55 | 74.26 | 75.00 | 75.00 | -0.95% | 1,402,575 |
| May 22, 2025 | 76.82 | 77.34 | 75.56 | 75.72 | 75.72 | -1.75% | 2,021,429 |
| May 21, 2025 | 77.41 | 78.66 | 76.81 | 77.07 | 77.07 | -1.04% | 1,985,110 |
| May 20, 2025 | 77.33 | 78.35 | 76.65 | 77.88 | 77.88 | 0.70% | 1,533,849 |
| May 19, 2025 | 77.22 | 77.83 | 77.03 | 77.34 | 77.34 | -0.49% | 1,064,756 |
| May 16, 2025 | 76.36 | 77.75 | 76.18 | 77.72 | 77.72 | 2.09% | 1,384,472 |
| May 15, 2025 | 74.81 | 76.26 | 74.60 | 76.13 | 76.13 | 2.01% | 1,484,137 |
| May 14, 2025 | 76.27 | 76.48 | 74.61 | 74.63 | 74.63 | -2.44% | 2,098,751 |
| May 13, 2025 | 76.50 | 76.63 | 75.33 | 76.50 | 76.50 | 0.20% | 1,918,396 |
| May 12, 2025 | 75.95 | 77.28 | 75.80 | 76.35 | 76.35 | 3.98% | 1,891,792 |
| May 9, 2025 | 73.94 | 74.42 | 73.37 | 73.43 | 73.43 | -0.88% | 1,856,135 |
| May 8, 2025 | 74.70 | 75.77 | 73.94 | 74.08 | 74.08 | 0.67% | 2,448,015 |
| May 7, 2025 | 77.59 | 79.84 | 73.48 | 73.59 | 73.59 | -7.08% | 3,863,735 |
| May 6, 2025 | 79.05 | 79.37 | 78.26 | 79.20 | 79.20 | 0.06% | 1,735,467 |
| May 5, 2025 | 78.89 | 79.57 | 78.64 | 79.15 | 79.15 | 0.11% | 1,143,974 |
| May 2, 2025 | 78.92 | 79.49 | 78.21 | 79.06 | 79.06 | 1.55% | 1,129,432 |
| May 1, 2025 | 77.61 | 78.41 | 77.15 | 77.85 | 77.85 | -0.78% | 1,728,595 |
| Apr 30, 2025 | 76.76 | 78.55 | 76.48 | 78.46 | 78.46 | 1.17% | 1,829,776 |
| Apr 29, 2025 | 76.55 | 77.64 | 76.40 | 77.55 | 77.55 | 1.65% | 1,182,153 |
| Apr 28, 2025 | 76.40 | 76.92 | 75.56 | 76.29 | 76.29 | 0.07% | 1,015,891 |
| Apr 25, 2025 | 76.00 | 76.73 | 75.27 | 76.24 | 76.24 | -0.52% | 1,349,672 |
| Apr 24, 2025 | 76.00 | 76.94 | 75.37 | 76.64 | 76.64 | 1.03% | 994,518 |
| Apr 23, 2025 | 75.78 | 77.06 | 75.31 | 75.86 | 75.86 | 1.63% | 2,030,056 |
| Apr 22, 2025 | 73.51 | 74.89 | 73.42 | 74.64 | 74.64 | 2.65% | 1,165,335 |
| Apr 21, 2025 | 72.88 | 72.88 | 71.81 | 72.71 | 72.71 | 0.29% | 1,574,641 |
| Apr 17, 2025 | 71.58 | 74.00 | 71.34 | 72.50 | 72.50 | 2.03% | 3,005,265 |
| Apr 16, 2025 | 72.59 | 72.84 | 70.77 | 71.06 | 71.06 | -1.97% | 1,980,377 |
| Apr 15, 2025 | 73.14 | 73.42 | 72.31 | 72.49 | 72.49 | -1.35% | 1,076,251 |
| Apr 14, 2025 | 73.77 | 73.85 | 72.49 | 73.48 | 73.48 | 0.42% | 2,013,515 |
| Apr 11, 2025 | 70.94 | 73.38 | 70.14 | 73.17 | 73.17 | 2.51% | 2,125,071 |
| Apr 10, 2025 | 72.28 | 72.56 | 69.46 | 71.38 | 71.38 | -2.18% | 2,548,846 |
| Apr 9, 2025 | 66.31 | 73.43 | 66.03 | 72.97 | 72.97 | 9.15% | 4,084,310 |
| Apr 8, 2025 | 71.69 | 72.74 | 65.85 | 66.85 | 66.85 | -5.46% | 3,285,903 |
| Apr 7, 2025 | 72.08 | 74.11 | 69.53 | 70.71 | 70.71 | -3.30% | 3,088,759 |
| Apr 4, 2025 | 75.09 | 75.84 | 72.82 | 73.12 | 73.12 | -4.36% | 2,726,552 |
| Apr 3, 2025 | 77.47 | 78.04 | 75.90 | 76.45 | 76.45 | -2.76% | 2,195,743 |
| Apr 2, 2025 | 76.95 | 78.72 | 76.49 | 78.62 | 78.62 | 1.54% | 1,787,231 |
| Apr 1, 2025 | 77.57 | 77.81 | 76.53 | 77.43 | 77.43 | -0.23% | 1,003,833 |
| Mar 31, 2025 | 76.38 | 78.07 | 75.73 | 77.61 | 77.61 | 1.48% | 1,612,229 |
| Mar 28, 2025 | 78.18 | 78.49 | 76.38 | 76.48 | 76.48 | -2.17% | 930,290 |
| 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 |