International Flavors & F... (IFF)
78.68
1.25 (1.61%)
At close: Apr 02, 2025, 3:59 PM
75.34
-4.25%
After-hours: Apr 02, 2025, 08:00 PM EDT
International Flavors & Fragrances Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 76.95 | 78.72 | 76.49 | 78.62 | 1.19 | 1.54% | 1,786,564 |
| Apr 1, 2025 | 77.57 | 77.81 | 76.53 | 77.43 | -0.18 | -0.23% | 1,003,833 |
| Mar 31, 2025 | 76.38 | 78.07 | 75.73 | 77.61 | 1.13 | 1.48% | 1,612,229 |
| Mar 28, 2025 | 78.18 | 78.49 | 76.38 | 76.48 | -1.70 | -2.17% | 930,300 |
| Mar 27, 2025 | 77.69 | 78.44 | 77.42 | 78.18 | 0.52 | 0.67% | 964,600 |
| Mar 26, 2025 | 77.18 | 77.79 | 76.73 | 77.66 | 0.74 | 0.96% | 2,156,700 |
| Mar 25, 2025 | 77.60 | 78.21 | 76.60 | 76.92 | -0.61 | -0.79% | 1,441,400 |
| Mar 24, 2025 | 78.39 | 78.72 | 77.05 | 77.53 | -0.31 | -0.40% | 2,224,430 |
| Mar 21, 2025 | 78.86 | 79.63 | 77.28 | 77.84 | -1.90 | -2.38% | 3,934,247 |
| Mar 20, 2025 | 80.08 | 80.64 | 79.53 | 79.74 | -0.81 | -1.01% | 1,532,000 |
| Mar 19, 2025 | 80.61 | 80.90 | 79.95 | 80.55 | -0.26 | -0.32% | 1,352,700 |
| Mar 18, 2025 | 82.16 | 82.23 | 80.73 | 80.81 | -1.23 | -1.50% | 1,666,910 |
| Mar 17, 2025 | 79.95 | 82.13 | 79.49 | 82.04 | 2.39 | 3.00% | 1,328,827 |
| Mar 14, 2025 | 79.64 | 80.10 | 79.26 | 79.65 | 0.48 | 0.61% | 2,029,400 |
| Mar 13, 2025 | 79.38 | 79.94 | 78.97 | 79.17 | -0.38 | -0.48% | 1,793,235 |
| Mar 12, 2025 | 79.50 | 80.31 | 79.15 | 79.55 | -0.33 | -0.41% | 2,974,880 |
| Mar 11, 2025 | 80.28 | 80.41 | 79.67 | 79.88 | -0.45 | -0.56% | 2,951,923 |
| Mar 10, 2025 | 82.23 | 83.08 | 80.13 | 80.33 | -2.19 | -2.65% | 1,731,100 |
| Mar 7, 2025 | 81.77 | 83.30 | 81.50 | 82.52 | 0.46 | 0.56% | 1,847,233 |
| Mar 6, 2025 | 81.74 | 82.44 | 80.96 | 82.06 | 0.81 | 1.00% | 1,843,000 |
| Mar 5, 2025 | 80.28 | 81.47 | 79.97 | 81.25 | 1.46 | 1.83% | 1,605,636 |
| Mar 4, 2025 | 80.90 | 80.94 | 79.63 | 79.79 | -1.13 | -1.40% | 3,212,709 |
| Mar 3, 2025 | 82.41 | 83.42 | 80.60 | 80.92 | -0.89 | -1.09% | 1,821,703 |
| Feb 28, 2025 | 81.59 | 82.36 | 81.33 | 81.81 | 0.77 | 0.95% | 2,175,601 |
| Feb 27, 2025 | 80.03 | 81.41 | 79.71 | 81.04 | 0.47 | 0.58% | 1,552,342 |
| Feb 26, 2025 | 80.46 | 81.77 | 80.12 | 80.57 | 0.29 | 0.36% | 1,508,700 |
| Feb 25, 2025 | 79.89 | 80.94 | 79.50 | 80.28 | 0.67 | 0.84% | 1,786,532 |
| Feb 24, 2025 | 79.73 | 80.48 | 79.08 | 79.61 | -0.28 | -0.35% | 2,317,300 |
| Feb 21, 2025 | 80.16 | 80.85 | 79.57 | 79.89 | -0.25 | -0.31% | 1,571,215 |
| Feb 20, 2025 | 81.56 | 82.03 | 78.91 | 80.14 | -1.85 | -2.26% | 2,626,142 |
| Feb 19, 2025 | 80.99 | 85.25 | 80.77 | 81.99 | -4.46 | -5.16% | 3,611,647 |
| Feb 18, 2025 | 85.46 | 86.45 | 85.16 | 86.45 | 0.87 | 1.02% | 2,389,115 |
| Feb 14, 2025 | 86.00 | 86.96 | 85.51 | 85.58 | -0.42 | -0.49% | 1,081,600 |
| Feb 13, 2025 | 85.10 | 86.30 | 84.80 | 86.00 | 1.32 | 1.56% | 1,105,908 |
| Feb 12, 2025 | 84.21 | 85.34 | 84.01 | 84.68 | -0.53 | -0.62% | 981,202 |
| Feb 11, 2025 | 84.72 | 85.52 | 84.07 | 85.21 | 0.92 | 1.09% | 1,446,900 |
| Feb 10, 2025 | 84.58 | 84.73 | 83.82 | 84.29 | -0.03 | -0.04% | 1,313,214 |
| Feb 7, 2025 | 85.62 | 85.64 | 84.11 | 84.32 | -1.35 | -1.58% | 889,337 |
| Feb 6, 2025 | 86.58 | 86.64 | 84.61 | 85.67 | -0.51 | -0.59% | 1,879,600 |
| Feb 5, 2025 | 85.62 | 86.33 | 84.96 | 86.18 | 0.56 | 0.65% | 1,426,298 |
| Feb 4, 2025 | 86.82 | 87.16 | 84.51 | 85.62 | -0.78 | -0.90% | 2,018,100 |
| Feb 3, 2025 | 85.38 | 87.04 | 85.03 | 86.40 | -0.69 | -0.79% | 1,633,500 |
| Jan 31, 2025 | 86.93 | 88.00 | 86.51 | 87.09 | -0.63 | -0.72% | 1,170,744 |
| Jan 30, 2025 | 86.20 | 87.82 | 85.52 | 87.72 | 1.72 | 2.00% | 1,634,845 |
| Jan 29, 2025 | 86.58 | 87.43 | 85.88 | 86.00 | -0.54 | -0.62% | 1,206,535 |
| Jan 28, 2025 | 87.36 | 87.88 | 86.50 | 86.54 | -1.09 | -1.24% | 1,107,639 |
| Jan 27, 2025 | 86.35 | 88.09 | 86.22 | 87.63 | 1.78 | 2.07% | 1,192,205 |
| Jan 24, 2025 | 86.44 | 86.91 | 85.53 | 85.85 | -0.61 | -0.71% | 1,553,000 |
| Jan 23, 2025 | 85.58 | 86.52 | 84.94 | 86.46 | 0.97 | 1.13% | 1,226,300 |
| Jan 22, 2025 | 85.15 | 85.94 | 84.75 | 85.49 | -0.06 | -0.07% | 1,007,839 |