International Flavors & Fragrances Inc (IFF) Historical Stock Data
66.49 ↓0.63 (-0.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IFF is up 0.07% a day on average. There have been 13 days where International Flavors & Fragrances Inc closed green and 17 days where IFF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 63.19 | 65.31 | ↑$2.12 (3.35%) | 63.19 | 65.32 | 2.20M |
| 2025-11-10 | 62.18 | 62.78 | ↑$0.60 (0.96%) | 61.73 | 63.46 | 2.21M |
| 2025-11-07 | 63.16 | 62.00 | ↓$1.16 (-1.84%) | 61.79 | 63.39 | 3.19M |
| 2025-11-06 | 64.32 | 62.85 | ↓$1.47 (-2.29%) | 62.69 | 64.59 | 2.24M |
| 2025-11-05 | 62.72 | 64.00 | ↑$1.28 (2.04%) | 62.72 | 65.88 | 4.27M |
| 2025-11-04 | 61.88 | 61.49 | ↓$0.39 (-0.63%) | 61.30 | 62.28 | 2.88M |
| 2025-11-03 | 62.41 | 62.08 | ↓$0.33 (-0.53%) | 61.65 | 62.83 | 4.12M |
| 2025-10-31 | 62.57 | 62.97 | ↑$0.40 (0.64%) | 62.28 | 63.25 | 2.49M |
| 2025-10-30 | 63.02 | 63.13 | ↑$0.11 (0.17%) | 62.50 | 63.96 | 2.79M |
| 2025-10-29 | 64.46 | 63.28 | ↓$1.18 (-1.83%) | 63.05 | 64.70 | 2.38M |
| 2025-10-28 | 65.04 | 64.88 | ↓$0.16 (-0.25%) | 64.48 | 65.49 | 2.06M |
| 2025-10-27 | 65.91 | 65.29 | ↓$0.62 (-0.94%) | 65.04 | 66.29 | 1.85M |
| 2025-10-24 | 66.27 | 65.91 | ↓$0.36 (-0.54%) | 65.50 | 66.49 | 1.83M |
| 2025-10-23 | 64.97 | 65.77 | ↑$0.80 (1.23%) | 64.94 | 66.00 | 2.07M |
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.