International Flavors & Fragrances Inc (IFF) Historical Stock Data
73.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IFF is down -0.04% a day on average. There have been 15 days where International Flavors & Fragrances Inc closed green and 15 days where IFF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 73.94 | 73.43 | ↓$0.51 (-0.69%) | 73.37 | 74.42 | 1.85M |
| 2025-05-08 | 74.70 | 74.08 | ↓$0.62 (-0.83%) | 73.94 | 75.77 | 2.45M |
| 2025-05-07 | 77.59 | 73.59 | ↓$4.00 (-5.16%) | 73.48 | 79.84 | 3.86M |
| 2025-05-06 | 79.05 | 79.20 | ↑$0.15 (0.19%) | 78.26 | 79.37 | 1.74M |
| 2025-05-05 | 78.89 | 79.15 | ↑$0.26 (0.33%) | 78.64 | 79.57 | 1.14M |
| 2025-05-02 | 78.92 | 79.06 | ↑$0.14 (0.18%) | 78.21 | 79.49 | 1.13M |
| 2025-05-01 | 77.61 | 77.85 | ↑$0.24 (0.31%) | 77.15 | 78.41 | 1.73M |
| 2025-04-30 | 76.76 | 78.46 | ↑$1.70 (2.21%) | 76.48 | 78.55 | 1.83M |
| 2025-04-29 | 76.55 | 77.55 | ↑$1.00 (1.31%) | 76.40 | 77.64 | 1.18M |
| 2025-04-28 | 76.40 | 76.29 | ↓$0.11 (-0.14%) | 75.56 | 76.92 | 1.02M |
| 2025-04-25 | 76.00 | 76.24 | ↑$0.24 (0.32%) | 75.27 | 76.73 | 1.35M |
| 2025-04-24 | 76.00 | 76.64 | ↑$0.64 (0.84%) | 75.37 | 76.94 | 0.99M |
| 2025-04-23 | 75.78 | 75.86 | ↑$0.08 (0.11%) | 75.31 | 77.06 | 2.03M |
| 2025-04-22 | 73.51 | 74.64 | ↑$1.13 (1.54%) | 73.42 | 74.89 | 1.17M |
| 2025-04-21 | 72.88 | 72.71 | ↓$0.17 (-0.23%) | 71.81 | 72.88 | 1.57M |
| 2025-04-17 | 71.58 | 72.50 | ↑$0.92 (1.29%) | 71.34 | 74.00 | 3.01M |
| 2025-04-16 | 72.59 | 71.06 | ↓$1.53 (-2.11%) | 70.77 | 72.84 | 1.98M |
| 2025-04-15 | 73.14 | 72.49 | ↓$0.65 (-0.89%) | 72.31 | 73.42 | 1.08M |
| 2025-04-14 | 73.77 | 73.48 | ↓$0.29 (-0.39%) | 72.49 | 73.85 | 2.01M |
| 2025-04-11 | 70.94 | 73.17 | ↑$2.23 (3.14%) | 70.14 | 73.38 | 2.13M |
| 2025-04-10 | 72.28 | 71.38 | ↓$0.90 (-1.25%) | 69.46 | 72.56 | 2.55M |
| 2025-04-09 | 66.31 | 72.97 | ↑$6.66 (10.04%) | 66.03 | 73.43 | 4.08M |
| 2025-04-08 | 71.69 | 66.85 | ↓$4.84 (-6.75%) | 65.85 | 72.74 | 3.29M |
| 2025-04-07 | 72.08 | 70.71 | ↓$1.37 (-1.90%) | 69.53 | 74.11 | 3.09M |
| 2025-04-04 | 75.09 | 73.12 | ↓$1.97 (-2.62%) | 72.82 | 75.84 | 2.73M |
| 2025-04-03 | 77.47 | 76.45 | ↓$1.02 (-1.32%) | 75.90 | 78.04 | 2.20M |
| 2025-04-02 | 76.95 | 78.62 | ↑$1.67 (2.17%) | 76.49 | 78.72 | 1.79M |
| 2025-04-01 | 77.57 | 77.43 | ↓$0.14 (-0.18%) | 76.53 | 77.81 | 1M |
| 2025-03-31 | 76.38 | 77.61 | ↑$1.23 (1.61%) | 75.73 | 78.07 | 1.61M |
| 2025-03-28 | 78.18 | 76.48 | ↓$1.70 (-2.17%) | 76.38 | 78.49 | 0.93M |
Create an account or log in to view more rows.
$IFF I warned you all fairly you morons.
$IFF Spike it!
$IFF due for a spike!
$IFF buying time
added
$IFF Games being played here.
$IFF Moon soon
$IFF ADDING MORE…
$IFF Bearish..
$IFF get ready bears and bulls
$IFF nice