International Flavors & Fragrances Inc. (IFF)
NYSE: IFF · Real-Time Price · USD
76.35
+2.92 (3.98%)
At close: May 12, 2025, 4:00 PM
77.04
+0.69 (0.90%)
After-hours: May 12, 2025, 7:24 PM EDT
IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 75.95 | 77.28 | 75.80 | 76.35 | 76.35 | 3.98% | 1,889,958 |
| 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 |
| Mar 25, 2025 | 77.60 | 78.21 | 76.60 | 76.92 | 76.92 | -0.79% | 1,441,373 |
| Mar 24, 2025 | 78.39 | 78.72 | 77.05 | 77.53 | 77.53 | -0.40% | 2,224,430 |
| Mar 21, 2025 | 78.86 | 79.63 | 77.28 | 77.84 | 77.84 | -2.38% | 3,934,247 |
| Mar 20, 2025 | 80.08 | 80.64 | 79.53 | 79.74 | 79.33 | -1.01% | 1,531,956 |
| Mar 19, 2025 | 80.61 | 80.90 | 79.95 | 80.55 | 80.14 | -0.32% | 1,352,668 |
| Mar 18, 2025 | 82.16 | 82.23 | 80.73 | 80.81 | 80.40 | -1.50% | 1,666,910 |
| Mar 17, 2025 | 79.95 | 82.13 | 79.49 | 82.04 | 81.62 | 3.00% | 1,328,827 |
| Mar 14, 2025 | 79.64 | 80.10 | 79.26 | 79.65 | 79.24 | 0.61% | 2,029,361 |
| Mar 13, 2025 | 79.38 | 79.95 | 78.97 | 79.17 | 78.77 | -0.48% | 1,793,235 |
| Mar 12, 2025 | 79.50 | 80.31 | 79.15 | 79.55 | 79.14 | -0.41% | 2,974,880 |
| Mar 11, 2025 | 80.28 | 80.41 | 79.67 | 79.88 | 79.47 | -0.56% | 2,951,923 |
| Mar 10, 2025 | 82.23 | 83.08 | 80.13 | 80.33 | 79.92 | -2.65% | 1,728,697 |
| Mar 7, 2025 | 81.77 | 83.30 | 81.50 | 82.52 | 82.10 | 0.56% | 1,847,233 |
| Mar 6, 2025 | 81.74 | 82.44 | 80.96 | 82.06 | 81.64 | 1.00% | 1,842,962 |
| Mar 5, 2025 | 80.28 | 81.47 | 79.97 | 81.25 | 80.84 | 1.83% | 1,605,636 |
| Mar 4, 2025 | 80.90 | 80.94 | 79.63 | 79.79 | 79.38 | -1.40% | 3,212,709 |
| Mar 3, 2025 | 82.41 | 83.42 | 80.60 | 80.92 | 80.51 | -1.09% | 1,821,703 |