International Flavors & F... (IFF)
NYSE: IFF
· Real-Time Price · USD
62.17
0.66 (1.07%)
At close: Oct 03, 2025, 3:59 PM
63.42
2.01%
After-hours: Oct 03, 2025, 07:52 PM EDT
IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 61.35 | 62.45 | 61.35 | 62.18 | 62.18 | 1.09% | 1,541,981 |
| Oct 2, 2025 | 60.87 | 62.01 | 60.77 | 61.51 | 61.51 | 0.90% | 1,685,200 |
| 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% | 1,535,800 |
| 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% | 3,083,600 |
| 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% | 1,712,300 |
| 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% | 1,921,200 |
| 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 |
Page 1 of 136