International Flavors & F... (IFFT)
NYSE: IFFT
· Real-Time Price · USD
47.56
-1.32 (-2.70%)
At close: Apr 24, 2025, 3:47 PM
IFFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2021 | 48.78 | 48.88 | 47.24 | 47.56 | 47.56 | -2.70% | 2,149,281 |
| Sep 13, 2021 | 49.30 | 49.30 | 48.27 | 48.88 | 48.88 | -1.31% | 530,129 |
| Sep 10, 2021 | 50.73 | 50.73 | 49.53 | 49.53 | 49.53 | -1.90% | 13,004 |
| Sep 9, 2021 | 50.39 | 50.82 | 50.37 | 50.49 | 50.49 | -0.06% | 107,408 |
| Sep 8, 2021 | 50.35 | 50.52 | 50.14 | 50.52 | 50.52 | 0.22% | 82,363 |
| Sep 7, 2021 | 50.00 | 50.43 | 49.95 | 50.41 | 50.41 | 0.00% | 4,308 |
| Sep 3, 2021 | 50.60 | 51.57 | 50.41 | 50.41 | 50.41 | -0.41% | 28,788 |
| Sep 2, 2021 | 50.49 | 50.72 | 50.45 | 50.62 | 50.62 | 0.30% | 29,880 |
| Sep 1, 2021 | 50.79 | 50.79 | 50.45 | 50.47 | 50.47 | -0.14% | 41,648 |
| Aug 31, 2021 | 50.37 | 50.67 | 50.37 | 50.54 | 50.54 | -0.28% | 736,951 |
| Aug 30, 2021 | 50.63 | 50.77 | 50.52 | 50.68 | 50.68 | -0.02% | 12,522 |
| Aug 27, 2021 | 50.80 | 50.80 | 50.50 | 50.69 | 50.69 | 0.22% | 16,151 |
| Aug 26, 2021 | 50.53 | 50.58 | 50.52 | 50.58 | 50.58 | -0.18% | 2,952 |
| Aug 25, 2021 | 50.51 | 50.67 | 50.51 | 50.67 | 50.67 | 0.30% | 217,563 |
| Aug 24, 2021 | 50.59 | 50.62 | 50.51 | 50.52 | 50.52 | 0.18% | 6,912 |
| Aug 23, 2021 | 50.53 | 50.53 | 50.35 | 50.43 | 50.43 | -0.02% | 78,757 |
| Aug 20, 2021 | 50.36 | 50.45 | 50.34 | 50.44 | 50.44 | 0.18% | 16,160 |
| Aug 19, 2021 | 50.15 | 50.60 | 50.12 | 50.35 | 50.35 | 0.52% | 524,711 |
| Aug 18, 2021 | 50.63 | 50.75 | 50.09 | 50.09 | 50.09 | -1.14% | 16,304 |
| Aug 17, 2021 | 50.81 | 50.99 | 50.52 | 50.67 | 50.67 | -0.14% | 61,856 |