Skip to main content
International Flavors & Fragrances Inc. (IFF)
NYSE: IFF · Real-Time Price · USD
74.35
+0.43 (0.58%)
At close: Jun 27, 2025, 4:00 PM
74.35
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT

IFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202574.2374.6573.9374.3574.350.58%1,806,862
Jun 26, 202574.6275.0573.7073.9273.92-0.42%1,325,355
Jun 25, 202574.0374.6873.6574.2374.23-0.66%1,671,298
Jun 24, 202574.0575.6573.6474.7274.721.30%1,834,294
Jun 23, 202573.6474.1872.6373.7673.760.09%1,737,413
Jun 20, 202574.7275.2373.6573.6973.69-1.60%3,650,521
Jun 18, 202574.7675.3874.5174.8974.49-0.19%1,453,719
Jun 17, 202576.4176.8474.7175.0374.63-2.23%1,260,902
Jun 16, 202576.8576.9676.3476.7476.330.85%940,627
Jun 13, 202577.0177.9276.0176.0975.68-2.91%1,058,312
Jun 12, 202577.7678.8277.5678.3777.950.05%1,119,570
Jun 11, 202579.3379.4277.9578.3377.91-1.26%1,155,791
Jun 10, 202578.4879.9978.2779.3378.901.45%1,779,019
Jun 9, 202577.2378.8377.2378.2077.781.69%1,251,081
Jun 6, 202576.9077.3176.6676.9076.490.58%662,796
Jun 5, 202577.7777.9276.1676.4676.05-1.30%1,272,933
Jun 4, 202576.8778.2476.4577.4777.051.06%1,410,933
Jun 3, 202575.4776.7275.1176.6676.251.25%1,159,457
Jun 2, 202576.1176.5175.2675.7175.30-1.11%1,557,357
May 30, 202575.7676.7475.1576.5676.150.63%2,754,559
May 29, 202575.7076.0975.1976.0875.671.25%1,026,604
May 28, 202576.9277.1175.0075.1474.73-2.72%1,308,796
May 27, 202575.6777.3175.4177.2476.822.99%1,639,937
May 23, 202574.9675.5574.2675.0074.60-0.95%1,402,575
May 22, 202576.8277.3475.5675.7275.31-1.75%2,021,429
May 21, 202577.4178.6676.8177.0776.65-1.04%1,985,110
May 20, 202577.3378.3576.6577.8877.460.70%1,533,849
May 19, 202577.2277.8377.0377.3476.92-0.49%1,064,756
May 16, 202576.3677.7576.1877.7277.302.09%1,384,472
May 15, 202574.8176.2674.6076.1375.722.01%1,484,137
May 14, 202576.2776.4874.6174.6374.23-2.44%2,098,751
May 13, 202576.5076.6375.3376.5076.090.20%1,918,396
May 12, 202575.9577.2875.8076.3575.943.98%1,891,792
May 9, 202573.9474.4273.3773.4373.03-0.88%1,856,135
May 8, 202574.7075.7773.9474.0873.680.67%2,448,015
May 7, 202577.5979.8473.4873.5973.19-7.08%3,863,735
May 6, 202579.0579.3778.2679.2078.770.06%1,735,467
May 5, 202578.8979.5778.6479.1578.720.11%1,143,974
May 2, 202578.9279.4978.2179.0678.631.55%1,129,432
May 1, 202577.6178.4177.1577.8577.43-0.78%1,728,595
Apr 30, 202576.7678.5576.4878.4678.041.17%1,829,776
Apr 29, 202576.5577.6476.4077.5577.131.65%1,182,153
Apr 28, 202576.4076.9275.5676.2975.880.07%1,015,891
Apr 25, 202576.0076.7375.2776.2475.83-0.52%1,349,672
Apr 24, 202576.0076.9475.3776.6476.231.03%994,518
Apr 23, 202575.7877.0675.3175.8675.451.63%2,030,056
Apr 22, 202573.5174.8973.4274.6474.242.65%1,165,335
Apr 21, 202572.8872.8871.8172.7172.320.29%1,574,641
Apr 17, 202571.5874.0071.3472.5072.112.03%3,005,265
Apr 16, 202572.5972.8470.7771.0670.68-1.97%1,980,377