International Flavors & F... (IFF)
NYSE: IFF
· Real-Time Price · USD
63.76
0.42 (0.66%)
At close: Sep 18, 2025, 3:49 PM
64.29
1.53%
Pre-market: Sep 18, 2025, 09:01 AM EDT
iff Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 64.48 | 65.26 | 63.25 | 63.34 | 63.34 | -1.83% | 2,556,635 |
| 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 |
| 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 |