International Flavors & F... (IFF)
80.68
-1.13 (-1.38%)
At close: Mar 03, 2025, 3:59 PM
80.92
0.30%
After-hours: Mar 03, 2025, 04:25 PM EST
IFF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 81.59 | 82.36 | 81.33 | 81.81 | 0.77 | 0.95% | 2,077,912 |
| 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 |
| Jan 21, 2025 | 85.07 | 85.98 | 84.94 | 85.55 | 0.66 | 0.78% | 920,220 |
| Jan 17, 2025 | 84.81 | 85.36 | 84.13 | 84.89 | 0.45 | 0.53% | 1,117,000 |
| Jan 16, 2025 | 84.22 | 84.51 | 83.83 | 84.44 | 0.27 | 0.32% | 1,238,827 |
| Jan 15, 2025 | 84.15 | 84.51 | 83.47 | 84.17 | 0.50 | 0.60% | 1,447,500 |
| Jan 14, 2025 | 83.13 | 83.83 | 83.00 | 83.67 | 0.37 | 0.44% | 1,276,800 |
| Jan 13, 2025 | 81.20 | 83.31 | 81.01 | 83.30 | 1.94 | 2.38% | 1,473,530 |
| Jan 10, 2025 | 80.69 | 81.57 | 80.36 | 81.36 | -0.71 | -0.87% | 1,512,200 |
| Jan 8, 2025 | 82.08 | 82.46 | 81.50 | 82.07 | -0.49 | -0.59% | 1,518,531 |
| Jan 7, 2025 | 83.11 | 83.89 | 81.79 | 82.56 | 0.45 | 0.55% | 1,855,000 |
| Jan 6, 2025 | 82.69 | 83.25 | 81.85 | 82.11 | -0.41 | -0.50% | 1,893,072 |
| Jan 3, 2025 | 83.50 | 83.58 | 82.32 | 82.52 | -0.57 | -0.69% | 1,265,900 |
| Jan 2, 2025 | 84.72 | 85.25 | 83.01 | 83.09 | -1.46 | -1.73% | 1,461,917 |
| Dec 31, 2024 | 84.43 | 84.96 | 84.02 | 84.55 | 0.59 | 0.70% | 716,000 |
| Dec 30, 2024 | 84.16 | 84.54 | 83.38 | 83.96 | -0.63 | -0.74% | 989,500 |
| Dec 27, 2024 | 84.30 | 85.32 | 84.25 | 84.59 | -0.34 | -0.40% | 740,715 |
| Dec 26, 2024 | 84.74 | 85.44 | 84.61 | 84.93 | -0.18 | -0.21% | 592,621 |
| Dec 24, 2024 | 85.00 | 85.53 | 84.73 | 85.11 | 0.32 | 0.38% | 378,400 |
| Dec 23, 2024 | 85.47 | 85.61 | 83.85 | 84.79 | -0.95 | -1.11% | 1,334,600 |
| Dec 20, 2024 | 85.25 | 86.82 | 84.75 | 85.74 | -0.20 | -0.23% | 4,203,000 |
| Dec 19, 2024 | 84.92 | 87.04 | 84.61 | 85.94 | 0.58 | 0.68% | 1,624,700 |
| Dec 18, 2024 | 86.30 | 87.31 | 85.33 | 85.36 | -1.41 | -1.62% | 1,312,313 |
| Dec 17, 2024 | 86.80 | 87.68 | 86.68 | 86.77 | -0.38 | -0.44% | 1,122,300 |
| Dec 16, 2024 | 87.22 | 87.92 | 86.37 | 87.15 | -0.25 | -0.29% | 1,348,400 |