International Flavors & Fragrances (IFF) went public on December 31, 1981, when it opened at a split-adjusted price of $2.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $70.69 | $74.58 | $62.33 | $65.82 | 33,371,803 |
July 2025 | $73.62 | $77.93 | $70.60 | $71.03 | 36,568,219 |
June 2025 | $75.70 | $79.56 | $72.63 | $73.55 | 30,737,503 |
May 2025 | $77.19 | $79.41 | $72.97 | $76.14 | 37,419,900 |
April 2025 | $77.15 | $78.29 | $65.49 | $78.03 | 42,063,100 |
March 2025 | $81.55 | $82.55 | $75.32 | $77.19 | 40,954,500 |
February 2025 | $84.49 | $86.25 | $78.09 | $80.96 | 33,313,500 |
January 2025 | $83.84 | $87.17 | $79.52 | $86.18 | 27,079,200 |
December 2024 | $89.93 | $90.00 | $82.51 | $83.67 | 27,734,600 |
November 2024 | $97.72 | $99.22 | $84.12 | $89.99 | 38,251,900 |
October 2024 | $103.32 | $105.17 | $96.18 | $97.94 | 23,159,600 |
September 2024 | $101.08 | $104.37 | $98.81 | $103.35 | 25,674,100 |
August 2024 | $98.14 | $102.21 | $90.48 | $102.03 | 30,603,500 |
July 2024 | $93.67 | $99.97 | $90.97 | $97.61 | 23,390,700 |
June 2024 | $93.74 | $96.66 | $90.54 | $93.42 | 29,540,400 |
May 2024 | $82.88 | $97.62 | $82.04 | $93.98 | 41,691,600 |
April 2024 | $84.29 | $85.59 | $79.88 | $82.71 | 29,218,600 |
March 2024 | $72.93 | $84.43 | $72.73 | $84.02 | 50,568,600 |
February 2024 | $78.47 | $80.66 | $70.93 | $73.42 | 57,512,000 |
January 2024 | $78.12 | $81.11 | $75.29 | $78.46 | 36,989,000 |
December 2023 | $72.65 | $80.00 | $72.31 | $78.74 | 32,260,600 |
November 2023 | $65.63 | $75.40 | $64.58 | $72.58 | 44,692,700 |
October 2023 | $65.00 | $66.39 | $59.96 | $65.81 | 49,360,900 |
September 2023 | $67.61 | $68.88 | $63.89 | $65.64 | 36,413,200 |
August 2023 | $80.21 | $80.67 | $59.11 | $67.05 | 60,083,800 |
