International Flavors & Fragrances Inc.IFFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/12/2026 | $78.88 | $83.98 | $77.41 | $82.27 | 2.36M |
| 2/11/2026 | $76.22 | $77.62 | $76.22 | $76.97 | 2.31M |
| 2/10/2026 | $75.50 | $76.79 | $74.47 | $76.76 | 1.80M |
| 2/9/2026 | $74.97 | $75.26 | $73.70 | $75.18 | 1.27M |
| 2/6/2026 | $73.59 | $75.01 | $73.36 | $74.82 | 1.33M |
| 2/5/2026 | $73.92 | $74.06 | $72.49 | $73.43 | 1.51M |
| 2/4/2026 | $71.32 | $74.68 | $71.32 | $74.29 | 2.13M |
| 2/3/2026 | $69.36 | $71.32 | $69.36 | $70.38 | 1.87M |
| 2/2/2026 | $69.64 | $70.17 | $68.93 | $69.75 | 1.91M |
| 1/30/2026 | $69.22 | $69.85 | $68.69 | $69.81 | 1.67M |
| 1/29/2026 | $71.26 | $71.62 | $68.37 | $69.60 | 2.58M |
| 1/28/2026 | $73.56 | $73.79 | $71.56 | $72.16 | 1.44M |
| 1/27/2026 | $73.89 | $74.45 | $72.58 | $73.21 | 1.63M |
| 1/26/2026 | $73.59 | $74.37 | $73.32 | $74.03 | 1.46M |
| 1/23/2026 | $72.16 | $73.28 | $71.90 | $73.23 | 1.46M |
| 1/22/2026 | $71.51 | $73.12 | $71.30 | $72.16 | 1.96M |
| 1/21/2026 | $71.50 | $72.57 | $71.18 | $71.30 | 1.81M |
| 1/20/2026 | $70.94 | $71.50 | $69.96 | $70.86 | 1.70M |
| 1/16/2026 | $70.50 | $71.88 | $70.40 | $71.68 | 2.07M |
| 1/15/2026 | $70.21 | $71.05 | $69.32 | $70.83 | 1.16M |
| 1/14/2026 | $69.86 | $70.72 | $69.68 | $70.18 | 1.67M |
| 1/13/2026 | $69.25 | $70.03 | $68.60 | $69.61 | 1.16M |
| 1/12/2026 | $69.42 | $69.75 | $68.63 | $68.96 | 1.36M |
| 1/9/2026 | $68.98 | $69.22 | $68.02 | $69.10 | 1.38M |
| 1/8/2026 | $66.67 | $69.06 | $66.55 | $68.58 | 1.58M |
| 1/7/2026 | $68.92 | $69.42 | $67.19 | $67.30 | 1.70M |
| 1/6/2026 | $66.51 | $68.90 | $66.20 | $68.87 | 1.61M |
| 1/5/2026 | $67.29 | $68.41 | $66.84 | $66.96 | 1.93M |
| 1/2/2026 | $67.53 | $68.58 | $66.88 | $68.03 | 1.62M |
| 12/31/2025 | $67.61 | $67.90 | $67.29 | $67.39 | 1.18M |
| 12/30/2025 | $67.64 | $68.24 | $67.32 | $67.93 | 1.30M |
| 12/29/2025 | $67.31 | $67.89 | $67.02 | $67.76 | 1.10M |
| 12/26/2025 | $66.81 | $67.52 | $66.60 | $67.47 | 1.02M |
| 12/24/2025 | $66.37 | $66.98 | $66.15 | $66.92 | 529,202 |
| 12/23/2025 | $67.00 | $67.00 | $66.17 | $66.37 | 1.70M |
| 12/22/2025 | $65.82 | $67.05 | $65.75 | $66.57 | 1.88M |
| 12/19/2025 | $64.81 | $66.17 | $64.40 | $65.77 | 6.20M |
| 12/18/2025 | $65.72 | $66.52 | $65.07 | $65.41 | 2.42M |
| 12/17/2025 | $64.37 | $66.28 | $64.26 | $65.62 | 2.10M |
| 12/16/2025 | $64.16 | $64.99 | $63.96 | $64.58 | 2.53M |
| 12/15/2025 | $63.69 | $64.28 | $62.90 | $64.17 | 2.72M |
| 12/12/2025 | $63.48 | $63.56 | $62.69 | $63.26 | 3.28M |
| 12/11/2025 | $63.50 | $64.04 | $62.06 | $63.25 | 4.58M |
| 12/10/2025 | $64.77 | $65.52 | $64.34 | $65.39 | 2.91M |
| 12/9/2025 | $65.33 | $66.07 | $64.24 | $64.54 | 1.80M |
| 12/8/2025 | $66.98 | $67.11 | $65.34 | $65.36 | 1.66M |
| 12/5/2025 | $66.47 | $67.94 | $66.30 | $67.18 | 2.05M |
| 12/4/2025 | $67.54 | $67.70 | $66.04 | $66.49 | 1.81M |
| 12/3/2025 | $68.73 | $69.10 | $67.07 | $67.12 | 1.96M |
| 12/2/2025 | $69.41 | $69.50 | $67.89 | $68.54 | 1.83M |
| 12/1/2025 | $69.28 | $69.98 | $69.10 | $69.27 | 1.36M |
| 11/28/2025 | $69.73 | $70.10 | $69.43 | $69.48 | 877,200 |
| 11/26/2025 | $68.74 | $70.01 | $68.65 | $69.78 | 1.35M |
| 11/25/2025 | $68.13 | $70.11 | $67.68 | $69.20 | 3.38M |
| 11/24/2025 | $67.21 | $68.16 | $66.81 | $67.45 | 3.21M |
| 11/21/2025 | $64.95 | $68.07 | $64.79 | $67.45 | 2.44M |
| 11/20/2025 | $65.36 | $65.68 | $64.00 | $64.56 | 2.67M |
| 11/19/2025 | $65.91 | $66.33 | $64.97 | $65.13 | 1.91M |
| 11/18/2025 | $65.05 | $66.09 | $64.91 | $66.00 | 2.27M |
| 11/17/2025 | $65.61 | $66.36 | $65.11 | $65.13 | 2.62M |
| 11/14/2025 | $66.73 | $67.58 | $65.36 | $65.88 | 2.22M |