International Flavors & Fragrances Inc. (IFF)
NYSE: IFF · Real-Time Price · USD
67.18
+0.69 (1.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.47 | 67.95 | 66.30 | 67.18 | 67.18 | 1.04% | 1,925,087 |
| Dec 4, 2025 | 67.54 | 67.70 | 66.04 | 66.49 | 66.49 | -0.94% | 1,807,693 |
| Dec 3, 2025 | 68.73 | 69.10 | 67.07 | 67.12 | 67.12 | -2.07% | 1,887,757 |
| Dec 2, 2025 | 69.41 | 69.50 | 67.89 | 68.54 | 68.54 | -1.05% | 1,829,286 |
| Dec 1, 2025 | 69.28 | 69.98 | 69.10 | 69.27 | 69.27 | -0.30% | 1,356,051 |
| Nov 28, 2025 | 69.73 | 70.10 | 69.43 | 69.48 | 69.48 | -0.43% | 877,172 |
| Nov 26, 2025 | 68.74 | 70.01 | 68.65 | 69.78 | 69.78 | 0.84% | 1,351,802 |
| Nov 25, 2025 | 68.13 | 70.11 | 67.68 | 69.20 | 69.20 | 2.59% | 3,374,984 |
| Nov 24, 2025 | 67.21 | 68.16 | 66.81 | 67.45 | 67.45 | - | 3,210,552 |
| Nov 21, 2025 | 64.95 | 68.07 | 64.79 | 67.45 | 67.45 | 4.48% | 2,440,347 |
| Nov 20, 2025 | 65.36 | 65.68 | 64.00 | 64.56 | 64.56 | -0.88% | 2,668,705 |
| Nov 19, 2025 | 65.91 | 66.33 | 64.97 | 65.13 | 65.13 | -1.32% | 1,907,071 |
| Nov 18, 2025 | 65.05 | 66.09 | 64.91 | 66.00 | 66.00 | 1.34% | 2,272,382 |
| Nov 17, 2025 | 65.61 | 66.37 | 65.11 | 65.13 | 65.13 | -1.14% | 2,618,930 |
| Nov 14, 2025 | 66.73 | 67.59 | 65.37 | 65.88 | 65.88 | -2.30% | 2,221,028 |
| Nov 13, 2025 | 65.32 | 67.75 | 65.04 | 67.43 | 67.43 | 3.09% | 3,638,860 |
| Nov 12, 2025 | 65.13 | 66.05 | 65.13 | 65.41 | 65.41 | 0.15% | 2,210,531 |
| Nov 11, 2025 | 63.19 | 65.32 | 63.19 | 65.31 | 65.31 | 4.03% | 2,195,877 |
| Nov 10, 2025 | 62.18 | 63.46 | 61.73 | 62.78 | 62.78 | 1.26% | 2,207,133 |
| Nov 7, 2025 | 63.16 | 63.39 | 61.79 | 62.00 | 62.00 | -1.35% | 3,193,427 |
| Nov 6, 2025 | 64.32 | 64.59 | 62.69 | 62.85 | 62.85 | -1.80% | 2,243,853 |
| Nov 5, 2025 | 62.72 | 65.88 | 62.72 | 64.00 | 64.00 | 4.08% | 4,274,830 |
| Nov 4, 2025 | 61.88 | 62.28 | 61.30 | 61.49 | 61.49 | -0.95% | 2,875,233 |
| Nov 3, 2025 | 62.41 | 62.83 | 61.65 | 62.08 | 62.08 | -1.41% | 4,115,964 |
| Oct 31, 2025 | 62.57 | 63.25 | 62.28 | 62.97 | 62.97 | -0.25% | 2,487,319 |
| Oct 30, 2025 | 63.02 | 63.96 | 62.50 | 63.13 | 63.13 | -0.24% | 2,785,042 |
| Oct 29, 2025 | 64.46 | 64.70 | 63.05 | 63.28 | 63.28 | -2.47% | 2,377,325 |
| Oct 28, 2025 | 65.04 | 65.49 | 64.48 | 64.88 | 64.88 | -0.63% | 2,062,620 |
| Oct 27, 2025 | 65.91 | 66.29 | 65.04 | 65.29 | 65.29 | -0.94% | 1,846,381 |
| Oct 24, 2025 | 66.27 | 66.49 | 65.50 | 65.91 | 65.91 | 0.21% | 1,828,857 |
| Oct 23, 2025 | 64.97 | 66.00 | 64.94 | 65.77 | 65.77 | 1.47% | 2,072,538 |
| Oct 22, 2025 | 65.28 | 65.76 | 64.79 | 64.82 | 64.82 | -0.29% | 2,281,247 |
| Oct 21, 2025 | 64.65 | 65.31 | 64.01 | 65.01 | 65.01 | 0.57% | 1,660,178 |
| Oct 20, 2025 | 64.03 | 64.79 | 63.91 | 64.64 | 64.64 | 1.40% | 1,764,752 |
| Oct 17, 2025 | 62.78 | 63.90 | 62.60 | 63.75 | 63.75 | 1.84% | 2,751,164 |
| Oct 16, 2025 | 62.28 | 63.19 | 62.13 | 62.60 | 62.60 | 1.08% | 1,983,064 |
| Oct 15, 2025 | 61.86 | 62.83 | 61.57 | 61.93 | 61.93 | 0.42% | 1,482,431 |
| Oct 14, 2025 | 60.00 | 61.71 | 59.75 | 61.67 | 61.67 | 2.61% | 1,596,545 |
| Oct 13, 2025 | 59.77 | 60.49 | 59.50 | 60.10 | 60.10 | 0.92% | 1,385,015 |
| Oct 10, 2025 | 60.39 | 60.59 | 59.14 | 59.55 | 59.55 | -1.00% | 4,215,506 |
| Oct 9, 2025 | 61.61 | 61.78 | 59.91 | 60.15 | 60.15 | -1.88% | 1,410,845 |
| Oct 8, 2025 | 61.49 | 61.65 | 60.70 | 61.30 | 61.30 | 0.46% | 1,783,818 |
| Oct 7, 2025 | 61.85 | 62.15 | 60.98 | 61.02 | 61.02 | -0.78% | 2,988,715 |
| Oct 6, 2025 | 62.05 | 62.38 | 61.47 | 61.50 | 61.50 | -1.09% | 1,674,137 |
| Oct 3, 2025 | 61.35 | 62.45 | 61.35 | 62.18 | 62.18 | 1.09% | 1,542,003 |
| Oct 2, 2025 | 60.87 | 62.01 | 60.77 | 61.51 | 61.51 | 0.90% | 1,685,189 |
| Oct 1, 2025 | 61.32 | 61.72 | 60.40 | 60.96 | 60.96 | -0.94% | 2,569,530 |
| Sep 30, 2025 | 60.88 | 61.79 | 60.40 | 61.54 | 61.54 | 0.95% | 2,293,814 |
| Sep 29, 2025 | 60.73 | 61.12 | 59.89 | 60.96 | 60.96 | 0.40% | 2,386,892 |
| Sep 26, 2025 | 60.56 | 60.99 | 60.35 | 60.72 | 60.32 | 0.70% | 1,821,622 |
| Sep 25, 2025 | 62.31 | 62.47 | 60.13 | 60.30 | 59.90 | -3.58% | 2,428,433 |
| Sep 24, 2025 | 62.29 | 62.85 | 62.13 | 62.54 | 62.13 | 0.24% | 1,535,791 |
| Sep 23, 2025 | 62.60 | 62.95 | 62.19 | 62.39 | 61.98 | 0.31% | 1,673,927 |
| Sep 22, 2025 | 63.33 | 63.33 | 62.17 | 62.20 | 61.79 | -2.09% | 2,417,531 |
| Sep 19, 2025 | 63.92 | 64.53 | 63.11 | 63.53 | 63.11 | -0.35% | 6,765,747 |
| Sep 18, 2025 | 63.65 | 64.05 | 63.25 | 63.75 | 63.33 | 0.65% | 3,083,590 |
| Sep 17, 2025 | 64.48 | 65.26 | 63.25 | 63.34 | 62.92 | -1.83% | 2,601,730 |
| Sep 16, 2025 | 64.72 | 64.83 | 64.30 | 64.52 | 64.09 | 0.23% | 1,712,268 |
| Sep 15, 2025 | 65.81 | 65.81 | 64.34 | 64.37 | 63.95 | -1.90% | 3,081,159 |
| Sep 12, 2025 | 65.98 | 66.36 | 65.42 | 65.62 | 65.19 | -1.10% | 1,921,162 |
| Sep 11, 2025 | 64.20 | 66.54 | 64.20 | 66.35 | 65.91 | 2.90% | 2,419,336 |
| Sep 10, 2025 | 64.85 | 65.21 | 63.97 | 64.48 | 64.06 | -0.91% | 1,795,807 |
| Sep 9, 2025 | 65.55 | 66.08 | 64.91 | 65.07 | 64.64 | -1.66% | 1,677,692 |
| Sep 8, 2025 | 67.03 | 67.03 | 65.52 | 66.17 | 65.73 | 0.21% | 1,901,824 |
| Sep 5, 2025 | 65.61 | 67.24 | 65.29 | 66.03 | 65.60 | 0.76% | 1,872,133 |
| Sep 4, 2025 | 65.79 | 65.88 | 64.84 | 65.53 | 65.10 | -0.27% | 1,958,663 |
| Sep 3, 2025 | 66.03 | 66.76 | 65.49 | 65.71 | 65.28 | -1.26% | 1,815,197 |
| Sep 2, 2025 | 66.94 | 67.50 | 65.36 | 66.55 | 66.11 | -1.42% | 2,267,208 |
| Aug 29, 2025 | 67.11 | 67.66 | 66.80 | 67.51 | 67.07 | 0.61% | 1,521,823 |
| Aug 28, 2025 | 67.00 | 67.34 | 66.16 | 67.10 | 66.66 | 0.48% | 1,467,571 |
| Aug 27, 2025 | 66.49 | 66.98 | 66.35 | 66.78 | 66.34 | 0.09% | 2,018,918 |
| Aug 26, 2025 | 67.11 | 67.48 | 66.44 | 66.72 | 66.28 | -0.63% | 2,247,662 |
| Aug 25, 2025 | 67.82 | 67.87 | 66.91 | 67.14 | 66.70 | -1.24% | 1,198,975 |
| Aug 22, 2025 | 66.50 | 68.27 | 66.32 | 67.98 | 67.53 | 2.80% | 2,293,779 |
| Aug 21, 2025 | 65.67 | 66.41 | 65.54 | 66.13 | 65.69 | 0.03% | 1,644,101 |
| Aug 20, 2025 | 65.97 | 66.70 | 65.57 | 66.11 | 65.67 | 0.43% | 1,900,166 |
| Aug 19, 2025 | 65.71 | 66.64 | 65.36 | 65.83 | 65.40 | 0.80% | 1,267,047 |
| Aug 18, 2025 | 65.71 | 66.00 | 65.08 | 65.31 | 64.88 | -0.77% | 1,713,791 |
| Aug 15, 2025 | 66.17 | 66.40 | 65.49 | 65.82 | 65.39 | 0.15% | 1,389,255 |
| Aug 14, 2025 | 65.61 | 66.07 | 65.14 | 65.72 | 65.29 | -1.19% | 2,029,774 |
| Aug 13, 2025 | 64.59 | 66.53 | 63.95 | 66.51 | 66.07 | 3.05% | 2,765,349 |
| Aug 12, 2025 | 63.06 | 64.82 | 62.33 | 64.54 | 64.11 | 1.70% | 4,273,696 |
| Aug 11, 2025 | 63.73 | 63.91 | 62.98 | 63.46 | 63.04 | -0.16% | 4,382,525 |
| Aug 8, 2025 | 64.50 | 64.84 | 63.50 | 63.56 | 63.14 | -1.04% | 2,913,128 |
| Aug 7, 2025 | 65.79 | 66.06 | 64.15 | 64.23 | 63.81 | -2.92% | 4,933,404 |
| Aug 6, 2025 | 73.94 | 74.58 | 63.71 | 66.16 | 65.72 | -6.32% | 5,504,093 |
| Aug 5, 2025 | 70.73 | 71.01 | 69.76 | 70.62 | 70.15 | 0.67% | 2,207,897 |
| Aug 4, 2025 | 69.90 | 70.42 | 69.37 | 70.15 | 69.69 | 0.96% | 1,483,369 |
| Aug 1, 2025 | 70.69 | 70.71 | 69.11 | 69.48 | 69.02 | -2.18% | 1,489,313 |
| Jul 31, 2025 | 71.17 | 71.84 | 70.60 | 71.03 | 70.56 | -1.03% | 2,483,051 |
| Jul 30, 2025 | 74.28 | 74.43 | 71.22 | 71.77 | 71.30 | -4.04% | 3,227,642 |
| Jul 29, 2025 | 75.16 | 75.53 | 74.32 | 74.79 | 74.30 | -0.58% | 1,229,375 |
| Jul 28, 2025 | 75.89 | 76.37 | 74.93 | 75.23 | 74.73 | -1.83% | 1,735,633 |
| Jul 25, 2025 | 76.00 | 77.00 | 75.29 | 76.63 | 76.13 | 0.99% | 1,454,271 |
| Jul 24, 2025 | 76.71 | 77.26 | 75.71 | 75.88 | 75.38 | -2.04% | 1,756,173 |
| Jul 23, 2025 | 77.56 | 77.93 | 76.95 | 77.46 | 76.95 | 0.68% | 1,779,286 |
| Jul 22, 2025 | 76.42 | 77.79 | 76.21 | 76.94 | 76.43 | 0.90% | 2,882,327 |
| Jul 21, 2025 | 76.50 | 76.78 | 75.99 | 76.25 | 75.75 | 0.33% | 2,082,892 |
| Jul 18, 2025 | 75.19 | 76.07 | 75.03 | 76.00 | 75.50 | 1.29% | 1,531,369 |
| Jul 17, 2025 | 74.14 | 75.07 | 73.94 | 75.03 | 74.54 | 1.09% | 1,120,464 |