International Flavors & Fragrances Inc. (IFF)
NYSE: IFF · Real-Time Price · USD
75.86
+1.22 (1.63%)
Apr 23, 2025, 4:00 PM EDT - Market closed

IFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202575.7877.0675.3175.8675.861.63%2,030,056
Apr 22, 202573.5174.8973.4274.6474.642.65%1,165,335
Apr 21, 202572.8872.8871.8172.7172.710.29%1,574,641
Apr 17, 202571.5874.0071.3472.5072.502.03%3,005,265
Apr 16, 202572.5972.8470.7771.0671.06-1.97%1,980,377
Apr 15, 202573.1473.4272.3172.4972.49-1.35%1,076,251
Apr 14, 202573.7773.8572.4973.4873.480.42%2,013,515
Apr 11, 202570.9473.3870.1473.1773.172.51%2,125,071
Apr 10, 202572.2872.5669.4671.3871.38-2.18%2,548,846
Apr 9, 202566.3173.4366.0372.9772.979.15%4,084,310
Apr 8, 202571.6972.7465.8566.8566.85-5.46%3,285,903
Apr 7, 202572.0874.1169.5370.7170.71-3.30%3,088,759
Apr 4, 202575.0975.8472.8273.1273.12-4.36%2,726,552
Apr 3, 202577.4778.0475.9076.4576.45-2.76%2,195,743
Apr 2, 202576.9578.7276.4978.6278.621.54%1,787,231
Apr 1, 202577.5777.8176.5377.4377.43-0.23%1,003,833
Mar 31, 202576.3878.0775.7377.6177.611.48%1,612,229
Mar 28, 202578.1878.4976.3876.4876.48-2.17%930,290
Mar 27, 202577.6978.4477.4278.1878.180.67%964,551
Mar 26, 202577.1877.7976.7377.6677.660.96%2,156,684
Mar 25, 202577.6078.2176.6076.9276.92-0.79%1,441,373
Mar 24, 202578.3978.7277.0577.5377.53-0.40%2,224,430
Mar 21, 202578.8679.6377.2877.8477.84-2.38%3,934,247
Mar 20, 202580.0880.6479.5379.7479.33-1.01%1,531,956
Mar 19, 202580.6180.9079.9580.5580.14-0.32%1,352,668
Mar 18, 202582.1682.2380.7380.8180.40-1.50%1,666,910
Mar 17, 202579.9582.1379.4982.0481.623.00%1,328,827
Mar 14, 202579.6480.1079.2679.6579.240.61%2,029,361
Mar 13, 202579.3879.9578.9779.1778.77-0.48%1,793,235
Mar 12, 202579.5080.3179.1579.5579.14-0.41%2,974,880
Mar 11, 202580.2880.4179.6779.8879.47-0.56%2,951,923
Mar 10, 202582.2383.0880.1380.3379.92-2.65%1,728,697
Mar 7, 202581.7783.3081.5082.5282.100.56%1,847,233
Mar 6, 202581.7482.4480.9682.0681.641.00%1,842,962
Mar 5, 202580.2881.4779.9781.2580.841.83%1,605,636
Mar 4, 202580.9080.9479.6379.7979.38-1.40%3,212,709
Mar 3, 202582.4183.4280.6080.9280.51-1.09%1,821,703
Feb 28, 202581.5982.3681.3381.8181.390.95%2,175,601
Feb 27, 202580.0381.4179.7181.0480.630.58%1,552,342
Feb 26, 202580.4681.7780.1280.5780.160.36%1,508,663
Feb 25, 202579.8980.9479.5080.2879.870.84%1,786,532
Feb 24, 202579.7380.4879.0879.6179.20-0.35%2,317,294
Feb 21, 202580.1680.8579.5779.8979.48-0.31%1,571,215
Feb 20, 202581.5682.0378.9180.1479.73-2.26%2,626,142
Feb 19, 202580.9985.2580.7781.9981.57-5.16%3,611,647
Feb 18, 202585.4686.4585.1686.4586.011.02%2,389,115
Feb 14, 202586.0086.9685.5185.5885.14-0.49%1,081,575
Feb 13, 202585.1086.3084.8086.0085.561.56%1,105,908
Feb 12, 202584.2185.3484.0184.6884.25-0.62%981,202
Feb 11, 202584.7285.5284.0785.2184.771.09%1,446,882