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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 27, 2025	80.03	81.04	81.04	81.41	79.71	1.55M
February 26, 2025	80.46	80.57	80.57	81.77	80.12	1.51M
February 25, 2025	79.89	80.28	80.28	80.94	79.5	1.79M
February 24, 2025	79.73	79.61	79.61	80.48	79.08	2.16M
February 21, 2025	80.16	79.89	79.89	80.85	79.57	1.57M
February 20, 2025	81.56	80.14	80.14	82.03	78.91	2.63M
February 19, 2025	80.99	81.99	81.99	85.25	80.77	3.61M
February 18, 2025	85.46	86.45	86.45	86.45	85.16	2.39M
February 14, 2025	86	85.58	85.58	86.96	85.51	1.08M
February 13, 2025	85.1	86	86	86.3	84.8	1.11M
February 12, 2025	84.21	84.68	84.68	85.34	84.01	981,202
February 11, 2025	84.72	85.21	85.21	85.52	84.07	1.45M
February 10, 2025	84.58	84.29	84.29	84.73	83.82	1.31M
February 07, 2025	85.62	84.32	84.32	85.64	84.11	889,337
February 06, 2025	86.58	85.67	85.67	86.64	84.61	1.88M

International Flavors & Fragrances Inc. (IFF) NYSE