International Flavors & Fragrances Inc.IFFNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/13/2025 | $65.32 | $67.75 | $65.04 | $67.43 | 3.64M |
| 11/12/2025 | $65.13 | $66.05 | $65.13 | $65.41 | 2.21M |
| 11/11/2025 | $63.19 | $65.32 | $63.19 | $65.31 | 2.20M |
| 11/10/2025 | $62.18 | $63.46 | $61.73 | $62.78 | 2.21M |
| 11/7/2025 | $63.16 | $63.39 | $61.79 | $62.00 | 3.19M |
| 11/6/2025 | $64.32 | $64.59 | $62.69 | $62.85 | 2.24M |
| 11/5/2025 | $62.72 | $65.88 | $62.72 | $64.00 | 4.27M |
| 11/4/2025 | $61.88 | $62.28 | $61.30 | $61.49 | 2.88M |
| 11/3/2025 | $62.41 | $62.83 | $61.65 | $62.08 | 4.12M |
| 10/31/2025 | $62.57 | $63.25 | $62.28 | $62.97 | 2.49M |
| 10/30/2025 | $63.02 | $63.96 | $62.50 | $63.13 | 2.79M |
| 10/29/2025 | $64.46 | $64.70 | $63.05 | $63.28 | 2.38M |
| 10/28/2025 | $65.04 | $65.49 | $64.48 | $64.88 | 2.06M |
| 10/27/2025 | $65.91 | $66.29 | $65.04 | $65.29 | 1.85M |
| 10/24/2025 | $66.27 | $66.49 | $65.50 | $65.91 | 1.83M |
| 10/23/2025 | $64.97 | $66.00 | $64.94 | $65.77 | 2.07M |
| 10/22/2025 | $65.28 | $65.76 | $64.79 | $64.82 | 2.28M |
| 10/21/2025 | $64.65 | $65.31 | $64.01 | $65.01 | 1.66M |
| 10/20/2025 | $64.03 | $64.79 | $63.91 | $64.64 | 1.76M |
| 10/17/2025 | $62.78 | $63.90 | $62.60 | $63.75 | 2.75M |
| 10/16/2025 | $62.28 | $63.19 | $62.13 | $62.60 | 1.98M |
| 10/15/2025 | $61.86 | $62.83 | $61.57 | $61.93 | 1.48M |
| 10/14/2025 | $60.00 | $61.71 | $59.75 | $61.67 | 1.60M |
| 10/13/2025 | $59.77 | $60.49 | $59.50 | $60.10 | 1.39M |