International Flavors & F... (IFF)
NYSE: IFF
· Real-Time Price · USD
60.72
0.42 (0.70%)
At close: Sep 26, 2025, 3:59 PM
60.72
0.00%
After-hours: Sep 26, 2025, 06:49 PM EDT
IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 60.56 | 60.99 | 60.35 | 60.72 | 60.72 | 0.70% | 1,821,607 |
| Sep 25, 2025 | 62.31 | 62.47 | 60.13 | 60.30 | 60.30 | -3.58% | 2,428,433 |
| Sep 24, 2025 | 62.29 | 62.85 | 62.13 | 62.54 | 62.54 | 0.24% | 1,535,800 |
| Sep 23, 2025 | 62.60 | 62.95 | 62.19 | 62.39 | 62.39 | 0.31% | 1,673,927 |
| Sep 22, 2025 | 63.33 | 63.33 | 62.17 | 62.20 | 62.20 | -2.09% | 2,417,531 |
| Sep 19, 2025 | 63.92 | 64.53 | 63.11 | 63.53 | 63.53 | -0.35% | 6,765,747 |
| Sep 18, 2025 | 63.65 | 64.05 | 63.25 | 63.75 | 63.75 | 0.65% | 3,083,600 |
| Sep 17, 2025 | 64.48 | 65.26 | 63.25 | 63.34 | 63.34 | -1.83% | 2,601,730 |
| Sep 16, 2025 | 64.72 | 64.83 | 64.30 | 64.52 | 64.52 | 0.23% | 1,712,300 |
| Sep 15, 2025 | 65.81 | 65.81 | 64.34 | 64.37 | 64.37 | -1.90% | 3,081,159 |
| Sep 12, 2025 | 65.98 | 66.36 | 65.42 | 65.62 | 65.62 | -1.10% | 1,921,200 |
| Sep 11, 2025 | 64.20 | 66.54 | 64.20 | 66.35 | 66.35 | 2.90% | 2,419,336 |
| Sep 10, 2025 | 64.85 | 65.21 | 63.97 | 64.48 | 64.48 | -0.91% | 1,795,807 |
| Sep 9, 2025 | 65.55 | 66.08 | 64.91 | 65.07 | 65.07 | -1.66% | 1,677,692 |
| Sep 8, 2025 | 67.03 | 67.03 | 65.52 | 66.17 | 66.17 | 0.21% | 1,901,824 |
| Sep 5, 2025 | 65.61 | 67.24 | 65.29 | 66.03 | 66.03 | 0.76% | 1,872,133 |
| 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 |