International Flavors & Fragrances, Inc. (IFF)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	77.47	78.04	75.90	76.45	2,195,743	76.45
4/02/2025	76.95	78.72	76.49	78.62	1,787,232	78.62
4/01/2025	77.57	77.81	76.53	77.43	1,003,833	77.43
3/31/2025	76.38	78.07	75.73	77.61	1,612,229	77.61
3/28/2025	78.18	78.49	76.38	76.48	930,290	76.48
3/27/2025	77.69	78.44	77.42	78.18	964,551	78.18
3/26/2025	77.18	77.79	76.73	77.66	2,156,684	77.66
3/25/2025	77.60	78.21	76.60	76.92	1,441,372	76.92
3/24/2025	78.39	78.72	77.05	77.53	2,224,430	77.53
3/21/2025	78.86	79.63	77.28	77.84	3,934,307	77.84
3/20/2025	80.08	80.64	79.53	79.74	1,531,956	79.34
3/19/2025	80.61	80.90	79.95	80.55	1,352,668	80.15
3/18/2025	82.16	82.23	80.73	80.81	1,666,910	80.40
3/17/2025	79.95	82.13	79.48	82.04	1,328,827	81.63
3/14/2025	79.64	80.10	79.26	79.65	2,029,361	79.25
3/13/2025	79.38	79.94	78.97	79.17	1,793,235	78.77
3/12/2025	79.50	80.31	79.14	79.55	2,974,880	79.15
3/11/2025	80.28	80.41	79.67	79.88	2,951,923	79.48
3/10/2025	82.23	83.08	80.13	80.33	1,730,539	79.93
3/07/2025	81.77	83.30	81.50	82.52	1,847,233	82.11
3/06/2025	81.74	82.44	80.96	82.06	1,850,739	81.65
3/05/2025	80.28	81.47	79.97	81.25	1,605,636	80.84
3/04/2025	80.90	80.94	79.63	79.79	3,212,599	79.39
3/03/2025	82.41	83.42	80.60	80.92	1,821,703	80.51
2/28/2025	81.59	82.36	81.33	81.81	2,175,601	81.40
2/27/2025	80.03	81.41	79.71	81.04	1,552,342	80.63
2/26/2025	80.46	81.77	80.12	80.57	1,508,663	80.17
2/25/2025	79.89	80.94	79.50	80.28	1,786,532	79.88
2/24/2025	79.73	80.48	79.08	79.61	2,317,268	79.21
2/21/2025	80.16	80.85	79.57	79.89	1,571,215	79.49
2/20/2025	81.56	82.03	78.91	80.14	2,625,632	79.74
2/19/2025	80.99	85.25	80.99	81.99	3,611,615	81.58
2/18/2025	85.46	86.45	85.16	86.45	2,387,585	86.02
2/14/2025	86.00	86.96	85.51	85.58	1,081,575	85.15
2/13/2025	85.10	86.30	84.80	86.00	1,105,888	85.57
2/12/2025	84.21	85.33	84.01	84.68	981,202	84.26
2/11/2025	84.72	85.52	84.07	85.21	1,446,882	84.78
2/10/2025	84.58	84.72	83.82	84.29	1,313,043	83.87
2/07/2025	85.62	85.64	84.11	84.32	889,337	83.90
2/06/2025	86.58	86.64	84.61	85.67	1,879,569	85.24
2/05/2025	85.62	86.33	84.96	86.18	1,425,998	85.75
2/04/2025	86.82	87.16	84.51	85.62	2,018,075	85.19
2/03/2025	85.38	87.04	85.03	86.40	1,633,020	85.97
1/31/2025	86.93	88.00	86.51	87.09	1,170,744	86.65
1/30/2025	86.20	87.82	85.52	87.72	1,634,826	87.28
1/29/2025	86.58	87.43	85.88	86.00	1,206,535	85.57
1/28/2025	87.36	87.88	86.50	86.54	1,107,639	86.11
1/27/2025	86.35	88.09	86.22	87.63	1,192,195	87.19
1/24/2025	86.44	86.91	85.53	85.85	1,552,987	85.42
1/23/2025	85.58	86.52	84.94	86.46	1,226,292	86.03
1/22/2025	85.15	85.94	84.75	85.49	1,007,839	85.06
1/21/2025	85.07	85.98	84.94	85.55	920,220	85.12
1/17/2025	84.81	85.36	84.13	84.89	1,116,953	84.46
1/16/2025	84.22	84.51	83.83	84.44	1,238,793	84.02
1/15/2025	84.15	84.51	83.47	84.17	1,447,468	83.75
1/14/2025	83.13	83.83	83.00	83.67	1,276,786	83.25
1/13/2025	81.20	83.31	81.01	83.30	1,473,480	82.88
1/10/2025	80.69	81.57	80.36	81.36	1,512,199	80.95
1/08/2025	82.08	82.46	81.50	82.07	1,518,531	81.66
1/07/2025	83.11	83.89	81.79	82.56	1,854,974	82.15
1/06/2025	82.69	83.25	81.85	82.11	1,892,972	81.70