International Flavors & Fragrances, Inc. (IFF)

Historical Prices For International Flavors & Fragrances, Inc. (IFF)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	77.20	77.37	76.23	76.33	838,249	76.33
7/02/2025	75.73	76.68	74.50	76.63	1,954,065	76.63
7/01/2025	73.62	75.73	73.07	75.09	2,618,228	75.09
6/30/2025	73.96	74.31	73.35	73.55	2,629,627	73.55
6/27/2025	74.23	74.65	73.93	74.35	1,806,862	74.35
6/26/2025	74.62	75.05	73.70	73.92	1,325,355	73.92
6/25/2025	74.03	74.67	73.65	74.23	1,671,298	74.23
6/24/2025	74.05	75.65	73.64	74.72	1,834,294	74.72
6/23/2025	73.64	74.18	72.63	73.76	1,737,413	73.76
6/20/2025	74.72	75.23	73.65	73.69	3,650,523	73.69
6/18/2025	74.76	75.38	74.51	74.89	1,453,719	74.49
6/17/2025	76.41	76.84	74.71	75.03	1,260,902	74.63
6/16/2025	76.85	76.96	76.34	76.74	940,612	76.33
6/13/2025	77.01	77.92	76.01	76.09	1,058,312	75.68
6/12/2025	77.76	78.81	77.56	78.37	1,119,570	77.95
6/11/2025	79.33	79.42	77.95	78.33	1,155,791	77.91
6/10/2025	78.48	79.99	78.27	79.33	1,779,019	78.91
6/09/2025	77.23	78.83	77.23	78.20	1,251,081	77.78
6/06/2025	76.90	77.31	76.66	76.90	662,796	76.49
6/05/2025	77.77	77.92	76.16	76.46	1,272,933	76.05
6/04/2025	76.87	78.24	76.45	77.47	1,410,933	77.06
6/03/2025	75.47	76.72	75.11	76.66	1,159,458	76.25
6/02/2025	76.11	76.50	75.26	75.71	1,557,357	75.31
5/30/2025	75.76	76.74	75.15	76.56	2,754,559	76.15
5/29/2025	75.70	76.09	75.19	76.08	1,026,604	75.67
5/28/2025	76.92	77.11	75.00	75.14	1,305,993	74.74
5/27/2025	75.67	77.31	75.41	77.24	1,639,937	76.83
5/23/2025	74.96	75.55	74.25	75.00	1,402,575	74.60
5/22/2025	76.82	77.34	75.56	75.72	2,021,429	75.32
5/21/2025	77.41	78.66	76.81	77.07	1,985,110	76.66
5/20/2025	77.33	78.35	76.65	77.88	1,533,749	77.46
5/19/2025	77.22	77.83	77.03	77.34	1,064,741	76.93
5/16/2025	76.36	77.75	76.18	77.72	1,384,472	77.30
5/15/2025	74.81	76.26	74.60	76.13	1,484,137	75.72
5/14/2025	76.27	76.48	74.61	74.63	2,098,751	74.23
5/13/2025	76.50	76.63	75.33	76.50	1,918,396	76.09
5/12/2025	75.95	77.28	75.80	76.35	1,891,737	75.94
5/09/2025	73.94	74.42	73.37	73.43	1,856,135	73.04
5/08/2025	74.70	75.77	73.94	74.08	2,448,015	73.68
5/07/2025	77.59	79.84	73.48	73.59	3,863,736	73.20
5/06/2025	79.05	79.37	78.26	79.20	1,735,468	78.78
5/05/2025	78.89	79.57	78.64	79.15	1,143,946	78.73
5/02/2025	78.92	79.49	78.21	79.06	1,129,432	78.64
5/01/2025	77.61	78.41	77.15	77.85	1,728,595	77.43
4/30/2025	76.76	78.55	76.48	78.46	1,829,776	78.04
4/29/2025	76.55	77.64	76.39	77.55	1,182,153	77.14
4/28/2025	76.40	76.92	75.56	76.29	1,015,891	75.88
4/25/2025	76.00	76.73	75.27	76.24	1,349,672	75.83
4/24/2025	76.00	76.94	75.37	76.64	994,493	76.23
4/23/2025	75.78	77.06	75.31	75.86	2,030,046	75.45
4/22/2025	73.51	74.89	73.42	74.64	1,165,335	74.24
4/21/2025	72.88	72.88	71.81	72.71	1,574,642	72.32
4/17/2025	71.58	74.00	71.34	72.50	3,005,265	72.11
4/16/2025	72.59	72.84	70.77	71.06	1,980,377	70.68
4/15/2025	73.14	73.42	72.31	72.49	1,076,251	72.10
4/14/2025	73.77	73.85	72.49	73.48	2,013,515	73.09
4/11/2025	70.94	73.38	70.14	73.17	2,125,071	72.78
4/10/2025	72.28	72.56	69.46	71.38	2,548,836	71.00
4/09/2025	66.31	73.43	66.03	72.97	4,084,292	72.58
4/08/2025	71.69	72.74	65.85	66.85	3,285,770	66.49
4/07/2025	72.08	73.81	69.53	70.71	3,088,759	70.33