International Flavors & Fragrances, Inc. (IFF)

Last Price68.03

Change+0.64 (0.95%)

NYSE · Last Trade: Jan 2nd, 5:51 PM EST

Historical Prices For International Flavors & Fragrances, Inc. (IFF)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
1/02/2026	67.53	68.58	66.88	68.03	1,616,050	68.03
12/31/2025	67.61	67.90	67.29	67.39	1,182,727	67.39
12/30/2025	67.64	68.24	67.32	67.93	1,299,953	67.93
12/29/2025	67.31	67.89	67.02	67.76	1,102,070	67.76
12/26/2025	66.81	67.52	66.60	67.47	1,019,331	67.47
12/24/2025	66.37	66.98	66.15	66.92	529,202	66.92
12/23/2025	67.00	67.00	66.17	66.37	1,697,555	66.37
12/22/2025	65.82	67.05	65.75	66.57	1,883,063	66.57
12/19/2025	64.81	66.17	64.40	65.77	6,198,770	65.77
12/18/2025	65.72	66.52	65.06	65.41	2,381,743	65.01
12/17/2025	64.37	66.28	64.26	65.62	2,102,570	65.22
12/16/2025	64.16	64.99	63.96	64.58	2,525,984	64.19
12/15/2025	63.69	64.28	62.90	64.17	2,724,829	63.78
12/12/2025	63.48	63.56	62.69	63.26	3,276,150	62.87
12/11/2025	63.50	64.04	62.06	63.25	4,581,618	62.86
12/10/2025	64.77	65.52	64.34	65.39	2,909,891	64.99
12/09/2025	65.33	66.07	64.24	64.54	1,795,989	64.15
12/08/2025	66.98	67.11	65.34	65.36	1,663,872	64.96
12/05/2025	66.47	67.94	66.30	67.18	2,046,881	66.77
12/04/2025	67.54	67.70	66.04	66.49	1,807,733	66.08
12/03/2025	68.73	69.10	67.06	67.12	1,960,063	66.71
12/02/2025	69.41	69.50	67.89	68.54	1,829,353	68.12
12/01/2025	69.28	69.98	69.10	69.27	1,356,051	68.85
11/28/2025	69.73	70.10	69.43	69.48	877,172	69.06
11/26/2025	68.74	70.01	68.64	69.78	1,351,802	69.35
11/25/2025	68.13	70.11	67.67	69.20	3,374,984	68.78
11/24/2025	67.21	68.16	66.81	67.45	3,191,434	67.04
11/21/2025	64.95	68.07	64.78	67.45	2,440,347	67.04
11/20/2025	65.36	65.67	64.00	64.56	2,668,694	64.17
11/19/2025	65.91	66.33	64.97	65.13	1,907,071	64.73
11/18/2025	65.05	66.09	64.91	66.00	2,272,380	65.60
11/17/2025	65.61	66.36	65.11	65.13	2,618,930	64.73
11/14/2025	66.73	67.58	65.36	65.88	2,221,028	65.48
11/13/2025	65.32	67.75	65.04	67.43	3,638,850	67.02
11/12/2025	65.13	66.05	65.13	65.41	2,210,473	65.01
11/11/2025	63.19	65.32	63.19	65.31	2,195,876	64.91
11/10/2025	62.18	63.46	61.73	62.78	2,207,133	62.40
11/07/2025	63.16	63.39	61.79	62.00	3,193,427	61.62
11/06/2025	64.32	64.59	62.69	62.85	2,243,564	62.47
11/05/2025	62.72	65.88	62.72	64.00	4,274,821	63.61
11/04/2025	61.88	62.28	61.30	61.49	2,869,998	61.11
11/03/2025	62.41	62.83	61.65	62.08	4,115,940	61.70
10/31/2025	62.57	63.25	62.28	62.97	2,487,319	62.58
10/30/2025	63.02	63.95	62.50	63.13	2,785,042	62.74
10/29/2025	64.46	64.70	63.05	63.28	2,377,260	62.89
10/28/2025	65.04	65.49	64.48	64.88	2,062,613	64.48
10/27/2025	65.91	66.29	65.03	65.29	1,846,377	64.89
10/24/2025	66.27	66.48	65.50	65.91	1,828,857	65.51
10/23/2025	64.97	66.00	64.94	65.77	2,072,538	65.37
10/22/2025	65.28	65.76	64.78	64.82	2,281,227	64.42
10/21/2025	64.65	65.31	64.01	65.01	1,660,306	64.61
10/20/2025	64.03	64.78	63.91	64.64	1,764,744	64.24
10/17/2025	62.78	63.90	62.60	63.75	2,751,164	63.36
10/16/2025	62.28	63.19	62.13	62.60	1,983,014	62.22
10/15/2025	61.86	62.83	61.57	61.93	1,482,431	61.55
10/14/2025	60.00	61.71	59.75	61.67	1,596,545	61.29
10/13/2025	59.77	60.48	59.50	60.10	1,385,015	59.73
10/10/2025	60.39	60.59	59.14	59.55	4,215,508	59.19
10/09/2025	61.61	61.78	59.91	60.15	1,410,844	59.78
10/08/2025	61.49	61.65	60.70	61.30	1,783,803	60.93
10/07/2025	61.85	62.15	60.98	61.02	2,988,715	60.65
10/06/2025	62.05	62.38	61.47	61.50	1,674,137	61.12
10/03/2025	61.35	62.45	61.35	62.18	1,542,003	61.80