International Flavors & F... (IFF)
NYSE: IFF
· Real-Time Price · USD
66.02
0.49 (0.75%)
At close: Sep 05, 2025, 3:59 PM
66.36
0.51%
After-hours: Sep 05, 2025, 07:24 PM EDT
IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 65.61 | 67.24 | 65.29 | 66.03 | 66.03 | 0.76% | 1,865,707 |
| Sep 4, 2025 | 65.79 | 65.88 | 64.84 | 65.53 | 65.53 | -0.27% | 1,958,663 |
| Sep 3, 2025 | 66.03 | 66.76 | 65.49 | 65.71 | 65.71 | -1.26% | 1,815,200 |
| Sep 2, 2025 | 66.94 | 67.50 | 65.36 | 66.55 | 66.55 | -1.42% | 2,267,208 |
| Aug 29, 2025 | 67.11 | 67.66 | 66.80 | 67.51 | 67.51 | 0.61% | 1,521,823 |
| Aug 28, 2025 | 67.00 | 67.34 | 66.16 | 67.10 | 67.10 | 0.48% | 1,467,600 |
| Aug 27, 2025 | 66.49 | 66.98 | 66.35 | 66.78 | 66.78 | 0.09% | 2,018,918 |
| Aug 26, 2025 | 67.11 | 67.48 | 66.44 | 66.72 | 66.72 | -0.63% | 2,247,700 |
| Aug 25, 2025 | 67.82 | 67.87 | 66.91 | 67.14 | 67.14 | -1.24% | 1,199,000 |
| Aug 22, 2025 | 66.50 | 68.27 | 66.32 | 67.98 | 67.98 | 2.80% | 2,293,800 |
| Aug 21, 2025 | 65.67 | 66.41 | 65.54 | 66.13 | 66.13 | 0.03% | 1,644,101 |
| Aug 20, 2025 | 65.97 | 66.70 | 65.57 | 66.11 | 66.11 | 0.43% | 1,900,200 |
| Aug 19, 2025 | 65.71 | 66.64 | 65.36 | 65.83 | 65.83 | 0.80% | 1,267,047 |
| Aug 18, 2025 | 65.71 | 66.00 | 65.08 | 65.31 | 65.31 | -0.77% | 1,713,800 |
| Aug 15, 2025 | 66.17 | 66.40 | 65.49 | 65.82 | 65.82 | 0.15% | 1,389,255 |
| Aug 14, 2025 | 65.61 | 66.07 | 65.14 | 65.72 | 65.72 | -1.19% | 2,029,800 |
| Aug 13, 2025 | 64.59 | 66.53 | 63.95 | 66.51 | 66.51 | 3.05% | 2,765,349 |
| Aug 12, 2025 | 63.06 | 64.82 | 62.33 | 64.54 | 64.54 | 1.70% | 4,273,696 |
| Aug 11, 2025 | 63.73 | 63.91 | 62.98 | 63.46 | 63.46 | -0.16% | 4,382,525 |
| Aug 8, 2025 | 64.50 | 64.84 | 63.50 | 63.56 | 63.56 | -1.04% | 2,913,128 |