International Flavors & Fragrances Inc. (IFF)
NYSE: IFF · Real-Time Price · USD
65.77
+1.16 (1.80%)
Dec 19, 2025, 4:00 PM EST - Market closed
IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 64.81 | 66.17 | 64.40 | 65.77 | 65.77 | 0.55% | 6,139,747 |
| Dec 18, 2025 | 65.72 | 66.52 | 65.07 | 65.41 | 65.01 | -0.32% | 2,421,830 |
| Dec 17, 2025 | 64.37 | 66.28 | 64.26 | 65.62 | 65.22 | 1.61% | 2,102,621 |
| Dec 16, 2025 | 64.16 | 64.99 | 63.96 | 64.58 | 64.19 | 0.64% | 2,525,986 |
| Dec 15, 2025 | 63.69 | 64.28 | 62.90 | 64.17 | 63.78 | 1.44% | 2,724,829 |
| Dec 12, 2025 | 63.48 | 63.56 | 62.69 | 63.26 | 62.87 | 0.02% | 3,276,150 |
| Dec 11, 2025 | 63.50 | 64.04 | 62.06 | 63.25 | 62.86 | -3.27% | 4,578,675 |
| Dec 10, 2025 | 64.77 | 65.52 | 64.34 | 65.39 | 64.99 | 1.32% | 2,909,892 |
| Dec 9, 2025 | 65.33 | 66.07 | 64.24 | 64.54 | 64.15 | -1.25% | 1,795,989 |
| Dec 8, 2025 | 66.98 | 67.11 | 65.34 | 65.36 | 64.96 | -2.71% | 1,663,872 |
| Dec 5, 2025 | 66.47 | 67.95 | 66.30 | 67.18 | 66.77 | 1.04% | 2,046,881 |
| Dec 4, 2025 | 67.54 | 67.70 | 66.04 | 66.49 | 66.08 | -0.94% | 1,807,736 |
| Dec 3, 2025 | 68.73 | 69.10 | 67.07 | 67.12 | 66.71 | -2.07% | 1,960,063 |
| Dec 2, 2025 | 69.41 | 69.50 | 67.89 | 68.54 | 68.12 | -1.05% | 1,829,353 |
| Dec 1, 2025 | 69.28 | 69.98 | 69.10 | 69.27 | 68.85 | -0.30% | 1,356,073 |
| Nov 28, 2025 | 69.73 | 70.10 | 69.43 | 69.48 | 69.06 | -0.43% | 877,172 |
| Nov 26, 2025 | 68.74 | 70.01 | 68.65 | 69.78 | 69.35 | 0.84% | 1,351,802 |
| Nov 25, 2025 | 68.13 | 70.11 | 67.68 | 69.20 | 68.78 | 2.59% | 3,374,984 |
| Nov 24, 2025 | 67.21 | 68.16 | 66.81 | 67.45 | 67.04 | - | 3,210,552 |
| Nov 21, 2025 | 64.95 | 68.07 | 64.79 | 67.45 | 67.04 | 4.48% | 2,440,347 |
| Nov 20, 2025 | 65.36 | 65.68 | 64.00 | 64.56 | 64.17 | -0.88% | 2,668,705 |
| Nov 19, 2025 | 65.91 | 66.33 | 64.97 | 65.13 | 64.73 | -1.32% | 1,907,071 |
| Nov 18, 2025 | 65.05 | 66.09 | 64.91 | 66.00 | 65.60 | 1.34% | 2,272,382 |
| Nov 17, 2025 | 65.61 | 66.37 | 65.11 | 65.13 | 64.73 | -1.14% | 2,618,930 |
| Nov 14, 2025 | 66.73 | 67.59 | 65.37 | 65.88 | 65.48 | -2.30% | 2,221,028 |
| Nov 13, 2025 | 65.32 | 67.75 | 65.04 | 67.43 | 67.02 | 3.09% | 3,638,860 |
| Nov 12, 2025 | 65.13 | 66.05 | 65.13 | 65.41 | 65.01 | 0.15% | 2,210,531 |
| Nov 11, 2025 | 63.19 | 65.32 | 63.19 | 65.31 | 64.91 | 4.03% | 2,195,877 |
| Nov 10, 2025 | 62.18 | 63.46 | 61.73 | 62.78 | 62.40 | 1.26% | 2,207,133 |
| Nov 7, 2025 | 63.16 | 63.39 | 61.79 | 62.00 | 61.62 | -1.35% | 3,193,427 |
| Nov 6, 2025 | 64.32 | 64.59 | 62.69 | 62.85 | 62.47 | -1.80% | 2,243,853 |
| Nov 5, 2025 | 62.72 | 65.88 | 62.72 | 64.00 | 63.61 | 4.08% | 4,274,830 |
| Nov 4, 2025 | 61.88 | 62.28 | 61.30 | 61.49 | 61.11 | -0.95% | 2,875,233 |
| Nov 3, 2025 | 62.41 | 62.83 | 61.65 | 62.08 | 61.70 | -1.41% | 4,115,964 |
| Oct 31, 2025 | 62.57 | 63.25 | 62.28 | 62.97 | 62.59 | -0.25% | 2,487,319 |
| Oct 30, 2025 | 63.02 | 63.96 | 62.50 | 63.13 | 62.74 | -0.24% | 2,785,042 |
| Oct 29, 2025 | 64.46 | 64.70 | 63.05 | 63.28 | 62.89 | -2.47% | 2,377,325 |
| Oct 28, 2025 | 65.04 | 65.49 | 64.48 | 64.88 | 64.48 | -0.63% | 2,062,620 |
| Oct 27, 2025 | 65.91 | 66.29 | 65.04 | 65.29 | 64.89 | -0.94% | 1,846,381 |
| Oct 24, 2025 | 66.27 | 66.49 | 65.50 | 65.91 | 65.51 | 0.21% | 1,828,857 |
| Oct 23, 2025 | 64.97 | 66.00 | 64.94 | 65.77 | 65.37 | 1.47% | 2,072,538 |
| Oct 22, 2025 | 65.28 | 65.76 | 64.79 | 64.82 | 64.42 | -0.29% | 2,281,247 |
| Oct 21, 2025 | 64.65 | 65.31 | 64.01 | 65.01 | 64.61 | 0.57% | 1,660,178 |
| Oct 20, 2025 | 64.03 | 64.79 | 63.91 | 64.64 | 64.24 | 1.40% | 1,764,752 |
| Oct 17, 2025 | 62.78 | 63.90 | 62.60 | 63.75 | 63.36 | 1.84% | 2,751,164 |
| Oct 16, 2025 | 62.28 | 63.19 | 62.13 | 62.60 | 62.22 | 1.08% | 1,983,064 |
| Oct 15, 2025 | 61.86 | 62.83 | 61.57 | 61.93 | 61.55 | 0.42% | 1,482,431 |
| Oct 14, 2025 | 60.00 | 61.71 | 59.75 | 61.67 | 61.29 | 2.61% | 1,596,545 |
| Oct 13, 2025 | 59.77 | 60.49 | 59.50 | 60.10 | 59.73 | 0.92% | 1,385,015 |
| Oct 10, 2025 | 60.39 | 60.59 | 59.14 | 59.55 | 59.19 | -1.00% | 4,215,506 |