International Flavors & Fragrances, Inc. (IFF)
62.40
+0.89 (1.44%)
NYSE · Last Trade: Oct 3rd, 10:58 AM EDT
Historical Prices For International Flavors & Fragrances, Inc. (IFF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 60.87 | 62.01 | 60.77 | 61.51 | 1,685,189 | 61.51 |
| 10/01/2025 | 61.32 | 61.72 | 60.40 | 60.96 | 2,569,523 | 60.96 |
| 9/30/2025 | 60.88 | 61.79 | 60.40 | 61.54 | 2,293,814 | 61.54 |
| 9/29/2025 | 60.73 | 61.12 | 59.89 | 60.96 | 2,386,842 | 60.96 |
| 9/26/2025 | 60.56 | 60.99 | 60.35 | 60.72 | 1,824,628 | 60.32 |
| 9/25/2025 | 62.31 | 62.47 | 60.13 | 60.30 | 2,428,419 | 59.90 |
| 9/24/2025 | 62.29 | 62.84 | 62.13 | 62.54 | 1,535,791 | 62.13 |
| 9/23/2025 | 62.60 | 62.95 | 62.19 | 62.39 | 1,673,927 | 61.98 |
| 9/22/2025 | 63.33 | 63.33 | 62.17 | 62.20 | 2,417,331 | 61.79 |
| 9/19/2025 | 63.92 | 64.53 | 63.11 | 63.53 | 6,765,748 | 63.11 |
| 9/18/2025 | 63.65 | 64.05 | 63.24 | 63.75 | 3,083,590 | 63.33 |
| 9/17/2025 | 64.48 | 65.25 | 63.25 | 63.34 | 2,601,727 | 62.92 |
| 9/16/2025 | 64.72 | 64.83 | 64.30 | 64.52 | 1,712,268 | 64.09 |
| 9/15/2025 | 65.81 | 65.81 | 64.34 | 64.37 | 3,081,149 | 63.95 |
| 9/12/2025 | 65.98 | 66.36 | 65.42 | 65.62 | 1,921,162 | 65.19 |
| 9/11/2025 | 64.20 | 66.54 | 64.20 | 66.35 | 2,419,489 | 65.91 |
| 9/10/2025 | 64.85 | 65.21 | 63.97 | 64.48 | 1,795,591 | 64.06 |
| 9/09/2025 | 65.55 | 66.08 | 64.91 | 65.07 | 1,677,634 | 64.64 |
| 9/08/2025 | 67.03 | 67.03 | 65.52 | 66.17 | 1,902,924 | 65.73 |
| 9/05/2025 | 65.61 | 67.23 | 65.29 | 66.03 | 1,872,133 | 65.59 |
| 9/04/2025 | 65.79 | 65.88 | 64.84 | 65.53 | 1,958,583 | 65.10 |
| 9/03/2025 | 66.03 | 66.76 | 65.49 | 65.71 | 1,815,162 | 65.28 |
| 9/02/2025 | 66.94 | 67.50 | 65.36 | 66.55 | 2,267,308 | 66.11 |
| 8/29/2025 | 67.11 | 67.66 | 66.80 | 67.51 | 1,521,823 | 67.07 |
| 8/28/2025 | 67.00 | 67.34 | 66.16 | 67.10 | 1,467,551 | 66.66 |
| 8/27/2025 | 66.49 | 66.98 | 66.35 | 66.78 | 2,018,918 | 66.34 |
| 8/26/2025 | 67.11 | 67.48 | 66.44 | 66.72 | 2,247,664 | 66.28 |
| 8/25/2025 | 67.82 | 67.87 | 66.91 | 67.14 | 1,198,971 | 66.70 |
| 8/22/2025 | 66.50 | 68.27 | 66.32 | 67.98 | 2,293,779 | 67.53 |
| 8/21/2025 | 65.67 | 66.41 | 65.54 | 66.13 | 1,643,801 | 65.69 |
| 8/20/2025 | 65.97 | 66.70 | 65.57 | 66.11 | 1,900,166 | 65.67 |
| 8/19/2025 | 65.71 | 66.64 | 65.36 | 65.83 | 1,267,047 | 65.40 |
| 8/18/2025 | 65.71 | 66.00 | 65.08 | 65.31 | 1,713,791 | 64.88 |
| 8/15/2025 | 66.17 | 66.40 | 65.49 | 65.82 | 1,389,255 | 65.39 |
| 8/14/2025 | 65.61 | 66.07 | 65.14 | 65.72 | 2,030,068 | 65.29 |
| 8/13/2025 | 64.59 | 66.53 | 63.95 | 66.51 | 2,765,047 | 66.07 |
| 8/12/2025 | 63.06 | 64.82 | 62.33 | 64.54 | 4,273,624 | 64.11 |
| 8/11/2025 | 63.73 | 63.91 | 62.98 | 63.46 | 4,382,524 | 63.04 |
| 8/08/2025 | 64.50 | 64.84 | 63.50 | 63.56 | 2,913,131 | 63.14 |
| 8/07/2025 | 65.79 | 66.06 | 64.15 | 64.23 | 4,932,404 | 63.81 |
| 8/06/2025 | 73.94 | 74.58 | 63.71 | 66.16 | 5,504,080 | 65.72 |
| 8/05/2025 | 70.73 | 71.01 | 69.76 | 70.62 | 2,207,897 | 70.15 |
| 8/04/2025 | 69.90 | 70.42 | 69.37 | 70.15 | 1,483,369 | 69.69 |
| 8/01/2025 | 70.69 | 70.71 | 69.11 | 69.48 | 1,489,313 | 69.02 |
| 7/31/2025 | 71.17 | 71.84 | 70.59 | 71.03 | 2,483,051 | 70.56 |
| 7/30/2025 | 74.28 | 74.43 | 71.22 | 71.77 | 3,227,642 | 71.30 |
| 7/29/2025 | 75.16 | 75.53 | 74.32 | 74.79 | 1,229,375 | 74.30 |
| 7/28/2025 | 75.89 | 76.37 | 74.93 | 75.23 | 1,735,633 | 74.73 |
| 7/25/2025 | 76.00 | 77.00 | 75.28 | 76.63 | 1,454,271 | 76.13 |
| 7/24/2025 | 76.71 | 77.26 | 75.70 | 75.88 | 1,756,173 | 75.38 |
| 7/23/2025 | 77.56 | 77.92 | 76.95 | 77.46 | 1,779,286 | 76.95 |
| 7/22/2025 | 76.42 | 77.79 | 76.21 | 76.94 | 2,882,328 | 76.43 |
| 7/21/2025 | 76.50 | 76.78 | 75.99 | 76.25 | 2,082,892 | 75.75 |
| 7/18/2025 | 75.19 | 76.07 | 75.03 | 76.00 | 1,531,369 | 75.50 |
| 7/17/2025 | 74.14 | 75.07 | 73.94 | 75.03 | 1,120,464 | 74.54 |
| 7/16/2025 | 73.65 | 74.41 | 73.17 | 74.22 | 1,065,741 | 73.73 |
| 7/15/2025 | 75.10 | 75.10 | 73.58 | 73.65 | 1,473,108 | 73.16 |
| 7/14/2025 | 75.52 | 75.69 | 74.62 | 74.63 | 1,320,564 | 74.14 |
| 7/11/2025 | 75.48 | 76.19 | 74.95 | 75.95 | 1,099,346 | 75.45 |
| 7/10/2025 | 76.55 | 77.61 | 76.10 | 76.62 | 1,114,852 | 76.12 |
| 7/09/2025 | 76.44 | 76.77 | 75.71 | 76.55 | 1,224,709 | 76.05 |
| 7/08/2025 | 75.12 | 76.45 | 74.88 | 76.18 | 1,417,878 | 75.68 |
| 7/07/2025 | 75.90 | 76.09 | 74.75 | 75.00 | 1,158,931 | 74.51 |
| 7/03/2025 | 77.20 | 77.37 | 76.23 | 76.33 | 838,249 | 75.83 |