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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	65.55	65.07	65.07	66.08	64.91	1.68M
September 08, 2025	67.03	66.17	66.17	67.03	65.52	1.9M
September 05, 2025	65.61	66.03	66.03	67.24	65.29	1.87M
September 04, 2025	65.79	65.53	65.53	65.88	64.84	1.96M
September 03, 2025	66.03	65.71	65.71	66.76	65.49	1.82M
September 02, 2025	66.94	66.55	66.55	67.5	65.36	2.27M
August 29, 2025	67.11	67.51	67.51	67.66	66.8	1.52M
August 28, 2025	67	67.1	67.1	67.34	66.16	1.47M
August 27, 2025	66.49	66.78	66.78	66.98	66.35	2.02M
August 26, 2025	67.11	66.72	66.72	67.48	66.44	2.25M
August 25, 2025	67.82	67.14	67.14	67.87	66.91	1.2M
August 22, 2025	66.5	67.98	67.98	68.27	66.32	2.29M
August 21, 2025	65.67	66.13	66.13	66.41	65.54	1.64M
August 20, 2025	65.97	66.11	66.11	66.7	65.57	1.9M
August 19, 2025	65.71	65.83	65.83	66.64	65.36	1.27M
August 18, 2025	65.71	65.31	65.31	66	65.08	1.71M
August 15, 2025	66.17	65.82	65.82	66.4	65.49	1.39M
August 14, 2025	65.61	65.72	65.72	66.07	65.14	2.03M
August 13, 2025	64.59	66.51	66.51	66.53	63.95	2.77M
August 12, 2025	63.06	64.54	64.54	64.82	62.33	4.27M
August 11, 2025	63.73	63.46	63.46	63.91	62.98	4.38M
August 08, 2025	64.5	63.56	63.56	64.84	63.5	2.91M
August 07, 2025	65.79	64.23	64.23	66.06	64.15	4.93M
August 06, 2025	73.94	66.16	66.16	74.58	63.71	5.5M
August 05, 2025	70.73	70.62	70.62	71.01	69.76	2.21M
August 04, 2025	69.9	70.15	70.15	70.42	69.37	1.48M
August 01, 2025	70.69	69.48	69.48	70.71	69.11	1.49M
July 31, 2025	71.17	71.03	71.03	71.84	70.6	2.48M
July 30, 2025	74.28	71.77	71.77	74.43	71.22	3.23M
July 29, 2025	75.16	74.79	74.79	75.53	74.32	1.23M
July 28, 2025	75.89	75.23	75.23	76.37	74.93	1.74M
July 25, 2025	75.97	76.63	76.63	76.99	75.29	1.45M

International Flavors & Fragrances Inc. (IFF) NYSE