International Flavors & Fragrances Inc. - IFF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	68.73	67.12	67.12	69.1	67.07	1.96M
December 02, 2025	69.41	68.54	68.54	69.5	67.89	1.83M
December 01, 2025	69.28	69.27	69.27	69.98	69.1	1.36M
November 28, 2025	69.73	69.48	69.48	70.1	69.43	877,200
November 26, 2025	68.74	69.78	69.78	70.01	68.65	1.35M
November 25, 2025	68.13	69.2	69.2	70.11	67.68	3.38M
November 24, 2025	67.21	67.45	67.45	68.16	66.81	3.21M
November 21, 2025	64.95	67.45	67.45	68.07	64.79	2.44M
November 20, 2025	65.36	64.56	64.56	65.68	64	2.67M
November 19, 2025	65.91	65.13	65.13	66.33	64.97	1.91M
November 18, 2025	65.05	66	66	66.09	64.91	2.27M
November 17, 2025	65.61	65.13	65.13	66.36	65.11	2.62M
November 14, 2025	66.73	65.88	65.88	67.58	65.36	2.22M
November 13, 2025	65.32	67.43	67.43	67.75	65.04	3.64M
November 12, 2025	65.13	65.41	65.41	66.05	65.13	2.21M
November 11, 2025	63.19	65.31	65.31	65.32	63.19	2.2M
November 10, 2025	62.18	62.78	62.78	63.46	61.73	2.21M
November 07, 2025	63.16	62	62	63.39	61.79	3.19M
November 06, 2025	64.32	62.85	62.85	64.59	62.69	2.24M
November 05, 2025	62.72	64	64	65.88	62.72	4.27M
November 04, 2025	62.07	61.51	61.51	62.28	61.3	2.24M
November 03, 2025	62.41	62.05	62.05	62.83	61.65	3.3M
October 31, 2025	62.57	62.97	62.97	63.25	62.28	2.49M
October 30, 2025	63.02	63.13	63.13	63.96	62.5	2.79M
October 29, 2025	64.46	63.28	63.28	64.7	63.05	2.38M
October 28, 2025	65.04	64.88	64.88	65.49	64.48	2.06M
October 27, 2025	65.91	65.29	65.29	66.29	65.04	1.85M
October 24, 2025	66.27	65.91	65.91	66.49	65.5	1.83M
October 23, 2025	64.97	65.77	65.77	66	64.94	2.07M
October 22, 2025	65.28	64.82	64.82	65.76	64.79	2.28M
October 21, 2025	64.65	65.01	65.01	65.31	64.01	1.66M
October 20, 2025	64.03	64.64	64.64	64.79	63.91	1.76M
October 17, 2025	62.78	63.75	63.75	63.9	62.6	2.75M
October 16, 2025	62.28	62.6	62.6	63.19	62.13	1.98M
October 15, 2025	61.86	61.93	61.93	62.83	61.57	1.48M
October 14, 2025	60	61.67	61.67	61.71	59.75	1.54M
October 13, 2025	59.77	60.1	60.1	60.49	59.5	1.39M
October 10, 2025	60.39	59.55	59.55	60.59	59.14	4.22M
October 09, 2025	61.61	60.15	60.15	61.78	59.91	1.41M
October 08, 2025	61.49	61.3	61.3	61.65	60.7	1.78M
October 07, 2025	61.85	61.02	61.02	62.15	60.98	2.99M
October 06, 2025	62.05	61.5	61.5	62.38	61.47	1.67M
October 03, 2025	61.35	62.18	62.18	62.45	61.35	1.54M
October 02, 2025	60.87	61.51	61.51	62.01	60.77	1.69M
October 01, 2025	61.32	60.96	60.96	61.72	60.4	2.57M
September 30, 2025	60.88	61.54	61.54	61.79	60.4	2.29M
September 29, 2025	60.73	60.96	60.96	61.12	59.89	2.39M
September 26, 2025	60.56	60.72	60.72	60.99	60.35	1.82M
September 25, 2025	62.31	60.3	60.3	62.47	60.13	2.43M
September 24, 2025	62.29	62.54	62.54	62.85	62.13	1.54M
September 23, 2025	62.6	62.39	62.39	62.95	62.19	1.67M
September 22, 2025	63.33	62.2	62.2	63.33	62.17	2.42M
September 19, 2025	63.92	63.53	63.53	64.53	63.11	6.77M
September 18, 2025	63.65	63.75	63.75	64.05	63.25	3.08M
September 17, 2025	64.48	63.34	63.34	65.26	63.25	2.6M
September 16, 2025	64.72	64.52	64.52	64.83	64.3	1.71M
September 15, 2025	65.81	64.37	64.37	65.81	64.34	3.08M
September 12, 2025	65.98	65.62	65.62	66.36	65.42	1.92M
September 11, 2025	64.2	66.35	66.35	66.54	64.2	2.42M
September 10, 2025	64.85	64.48	64.48	65.21	63.97	1.8M

International Flavors & Fragrances Inc. (IFF) NYSE