International Flavors & Fragrances Inc (IFF) Historical Stock Data
66.92 ↑0.55 (0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IFF is up 0.18% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 66.37 | 66.92 | ↑$0.55 (0.83%) | 66.15 | 66.98 | 529.20K |
| 2025-12-23 | 67.00 | 66.37 | ↓$0.63 (-0.94%) | 66.17 | 67.00 | 1.40M |
| 2025-12-22 | 65.82 | 66.57 | ↑$0.75 (1.14%) | 65.75 | 67.04 | 1.83M |
| 2025-12-19 | 64.81 | 65.77 | ↑$0.96 (1.48%) | 64.45 | 66.17 | 2M |
| 2025-12-18 | 65.72 | 65.41 | ↓$0.31 (-0.47%) | 65.07 | 66.52 | 2.42M |
| 2025-12-17 | 64.37 | 65.62 | ↑$1.25 (1.94%) | 64.26 | 66.28 | 2.10M |
| 2025-12-16 | 64.16 | 64.58 | ↑$0.42 (0.65%) | 63.96 | 64.99 | 2.53M |
| 2025-12-15 | 63.69 | 64.17 | ↑$0.48 (0.75%) | 62.90 | 64.28 | 2.72M |
| 2025-12-12 | 63.48 | 63.26 | ↓$0.22 (-0.35%) | 62.69 | 63.56 | 3.28M |
| 2025-12-11 | 63.50 | 63.25 | ↓$0.25 (-0.39%) | 62.06 | 64.04 | 4.58M |
| 2025-12-10 | 64.77 | 65.39 | ↑$0.62 (0.96%) | 64.34 | 65.52 | 2.91M |
| 2025-12-09 | 65.33 | 64.54 | ↓$0.79 (-1.21%) | 64.24 | 66.07 | 1.80M |
| 2025-12-08 | 66.98 | 65.36 | ↓$1.62 (-2.42%) | 65.34 | 67.11 | 1.66M |
| 2025-12-05 | 66.47 | 67.18 | ↑$0.71 (1.07%) | 66.30 | 67.95 | 2.05M |
| 2025-12-04 | 67.54 | 66.49 | ↓$1.05 (-1.55%) | 66.04 | 67.70 | 1.81M |
| 2025-12-03 | 68.73 | 67.12 | ↓$1.61 (-2.34%) | 67.07 | 69.10 | 1.96M |
| 2025-12-02 | 69.41 | 68.54 | ↓$0.87 (-1.25%) | 67.89 | 69.50 | 1.83M |
| 2025-12-01 | 69.28 | 69.27 | ↓$0.01 (-0.01%) | 69.10 | 69.98 | 1.36M |
| 2025-11-28 | 69.73 | 69.48 | ↓$0.25 (-0.36%) | 69.43 | 70.10 | 877.17K |
| 2025-11-26 | 68.74 | 69.78 | ↑$1.04 (1.51%) | 68.65 | 70.01 | 1.35M |
| 2025-11-25 | 68.13 | 69.20 | ↑$1.07 (1.57%) | 67.68 | 70.11 | 3.37M |
| 2025-11-24 | 67.21 | 67.45 | ↑$0.24 (0.36%) | 66.81 | 68.16 | 3.21M |
| 2025-11-21 | 64.95 | 67.45 | ↑$2.50 (3.85%) | 64.79 | 68.07 | 2.44M |
| 2025-11-20 | 65.36 | 64.56 | ↓$0.80 (-1.22%) | 64.00 | 65.68 | 2.67M |
| 2025-11-19 | 65.91 | 65.13 | ↓$0.78 (-1.18%) | 64.97 | 66.33 | 1.91M |
| 2025-11-18 | 65.05 | 66.00 | ↑$0.95 (1.46%) | 64.91 | 66.09 | 2.27M |
| 2025-11-17 | 65.61 | 65.13 | ↓$0.48 (-0.73%) | 65.11 | 66.37 | 2.62M |
| 2025-11-14 | 66.73 | 65.88 | ↓$0.85 (-1.27%) | 65.37 | 67.59 | 2.22M |
| 2025-11-13 | 65.32 | 67.43 | ↑$2.11 (3.23%) | 65.04 | 67.75 | 3.64M |
| 2025-11-12 | 65.13 | 65.41 | ↑$0.28 (0.43%) | 65.13 | 66.05 | 2.21M |
Create an account or log in to view more rows.
$IFF wtf is going on?
$IFF I do it for the thrills!
$IFF oh my!
$IFF good place to average up
$IFF I like the stock!
$IFF wow you bulls are losers
$IFF the greatest stock of all time
will not bow to the shorts
oh yeah
$IFF Nothing but time to wait
$IFF all in
$IFF I warned you all fairly you morons.