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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 23, 2025	74.96	75	75	75.55	74.26	1.39M
May 22, 2025	76.82	75.72	75.72	77.34	75.56	2.02M
May 21, 2025	77.41	77.07	77.07	78.66	76.81	1.99M
May 20, 2025	77.33	77.88	77.86	78.35	76.65	1.45M
May 19, 2025	77.22	77.34	77.34	77.83	77.03	1.06M
May 16, 2025	76.22	77.71	77.71	77.73	76.15	957,435
May 15, 2025	74.81	76.13	76.13	76.26	74.6	1.46M
May 14, 2025	76.27	74.63	74.63	76.48	74.61	2.1M
May 13, 2025	76.5	76.5	76.5	76.63	75.33	1.91M
May 12, 2025	75.95	76.35	76.32	77.28	75.8	1.89M
May 09, 2025	73.94	73.43	73.43	74.42	73.37	1.86M
May 08, 2025	74.7	74.08	74.08	75.77	73.94	2.45M
May 07, 2025	77.59	73.59	73.59	79.84	73.48	3.86M
May 06, 2025	79.05	79.2	79.2	79.37	78.26	1.74M
May 05, 2025	78.89	79.15	79.15	79.57	78.64	1.14M
May 02, 2025	78.92	79.06	79.06	79.49	78.21	1.13M
May 01, 2025	77.61	77.85	77.85	78.41	77.15	1.73M
April 30, 2025	76.76	78.46	78.46	78.55	76.48	1.83M
April 29, 2025	76.55	77.55	77.55	77.64	76.4	1.18M
April 28, 2025	76.4	76.24	76.24	76.92	75.57	781,431
April 25, 2025	76	76.24	76.24	76.73	75.27	1.35M
April 24, 2025	76	76.64	76.64	76.94	75.37	994,518
April 23, 2025	75.78	75.86	75.86	77.06	75.31	2.03M
April 22, 2025	73.51	74.64	74.64	74.89	73.42	1.17M
April 21, 2025	72.88	72.71	72.71	72.88	71.81	1.57M
April 17, 2025	71.58	72.5	72.5	74	71.34	3.01M
April 16, 2025	72.59	71.06	71.06	72.84	70.77	1.98M
April 15, 2025	73.14	72.49	72.49	73.42	72.31	1.08M
April 14, 2025	73.77	73.48	73.48	73.85	72.49	2.01M
April 11, 2025	70.94	73.17	73.17	73.38	70.14	2.12M
April 10, 2025	72.28	71.38	71.38	72.56	69.46	2.55M
April 09, 2025	66.31	72.97	72.97	73.43	66.03	4.08M
April 08, 2025	71.69	66.85	66.85	72.74	65.85	3.29M
April 07, 2025	72.08	70.71	70.71	74.11	69.53	3.05M
April 04, 2025	75.09	73.12	73.12	75.84	72.82	2.73M
April 03, 2025	77.47	76.45	76.45	78.04	75.9	2.2M
April 02, 2025	76.95	78.62	78.62	78.72	76.49	1.79M
April 01, 2025	77.57	77.43	77.43	77.81	76.53	994,019
March 31, 2025	76.38	77.61	77.61	78.07	75.73	1.61M
March 28, 2025	78.18	76.48	76.48	78.49	76.38	928,878
March 27, 2025	77.69	78.18	78.18	78.44	77.42	964,600
March 26, 2025	77.18	77.66	77.66	77.79	76.73	2.16M
March 25, 2025	77.6	76.92	76.92	78.21	76.6	1.44M
March 24, 2025	78.39	77.53	77.53	78.72	77.05	2.22M
March 21, 2025	78.86	77.84	77.84	79.63	77.28	3.93M
March 20, 2025	80.08	79.74	79.34	80.64	79.53	1.53M
March 19, 2025	80.61	80.55	80.15	80.9	79.95	1.35M
March 18, 2025	82.16	80.81	80.4	82.23	80.73	1.67M
March 17, 2025	79.95	82.04	81.63	82.13	79.49	1.33M
March 14, 2025	79.64	79.65	79.65	80.1	79.26	1.96M
March 13, 2025	79.38	79.17	79.17	79.94	78.97	1.79M
March 12, 2025	79.5	79.55	79.55	80.31	79.15	2.97M
March 11, 2025	80.28	79.88	79.88	80.41	79.67	2.95M
March 10, 2025	82.23	80.33	80.33	83.08	80.13	1.73M
March 07, 2025	81.77	82.52	82.52	83.3	81.5	1.85M
March 06, 2025	81.74	82.06	82.06	82.44	80.96	1.84M
March 05, 2025	80.28	81.25	81.25	81.47	79.97	1.61M
March 04, 2025	80.9	79.79	79.79	80.94	79.63	3.21M
March 03, 2025	82.41	80.92	80.92	83.42	80.6	1.82M
February 28, 2025	81.59	81.81	81.81	82.36	81.33	2.18M

International Flavors & Fragrances Inc. (IFF) NYSE