International Flavors & F... (IFF)
NYSE: IFF
· Real-Time Price · USD
65.72
-0.79 (-1.19%)
At close: Aug 14, 2025, 3:59 PM
65.72
-0.01%
After-hours: Aug 14, 2025, 05:20 PM EDT
IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 64.59 | 66.53 | 63.95 | 66.51 | 66.51 | 3.05% | 2,764,025 |
| 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 |
| Aug 7, 2025 | 65.79 | 66.06 | 64.15 | 64.23 | 64.23 | -2.92% | 4,933,404 |
| Aug 6, 2025 | 73.94 | 74.58 | 63.71 | 66.16 | 66.16 | -6.32% | 5,504,093 |
| Aug 5, 2025 | 70.73 | 71.01 | 69.76 | 70.62 | 70.62 | 0.67% | 2,207,900 |
| Aug 4, 2025 | 69.90 | 70.42 | 69.37 | 70.15 | 70.15 | 0.96% | 1,483,400 |
| Aug 1, 2025 | 70.69 | 70.71 | 69.11 | 69.48 | 69.48 | -2.18% | 1,489,313 |
| Jul 31, 2025 | 71.17 | 71.84 | 70.60 | 71.03 | 71.03 | -1.03% | 2,483,051 |
| Jul 30, 2025 | 74.28 | 74.43 | 71.22 | 71.77 | 71.77 | -4.04% | 3,227,642 |
| Jul 29, 2025 | 75.16 | 75.53 | 74.32 | 74.79 | 74.79 | -0.58% | 1,229,400 |
| Jul 28, 2025 | 75.89 | 76.37 | 74.93 | 75.23 | 75.23 | -1.83% | 1,735,633 |
| Jul 25, 2025 | 76.00 | 77.00 | 75.29 | 76.63 | 76.63 | 0.99% | 1,454,300 |
| Jul 24, 2025 | 76.71 | 77.26 | 75.71 | 75.88 | 75.88 | -2.04% | 1,756,200 |
| Jul 23, 2025 | 77.56 | 77.93 | 76.95 | 77.46 | 77.46 | 0.68% | 1,779,300 |
| Jul 22, 2025 | 76.42 | 77.79 | 76.21 | 76.94 | 76.94 | 0.90% | 2,882,327 |
| Jul 21, 2025 | 76.50 | 76.78 | 75.99 | 76.25 | 76.25 | 0.33% | 2,082,900 |
| Jul 18, 2025 | 75.19 | 76.07 | 75.03 | 76.00 | 76.00 | 1.29% | 1,531,400 |
| Jul 17, 2025 | 74.14 | 75.07 | 73.94 | 75.03 | 75.03 | 1.09% | 1,120,500 |