IFF
International Flavors & Fragran NYQ · IFF
$78.20
+0.60
(+0.77%)
Neutral · +0.31σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment IFF crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $77.72 | $80.14 | $77.54 | $78.20 | 1.7M |
| 2026-07-16 | $74.98 | $77.64 | $74.94 | $77.60 | 1.1M |
| 2026-07-15 | $74.86 | $75.89 | $74.48 | $75.31 | 1.3M |
| 2026-07-14 | $75.99 | $76.57 | $74.61 | $74.67 | 1.9M |
| 2026-07-13 | $77.29 | $77.81 | $74.75 | $75.10 | 2.3M |
| 2026-07-10 | $79.13 | $79.63 | $77.03 | $77.53 | 1.5M |
| 2026-07-09 | $78.40 | $79.05 | $78.17 | $78.53 | 1.7M |
| 2026-07-08 | $80.00 | $80.00 | $77.15 | $78.94 | 3.5M |
| 2026-07-07 | $83.47 | $83.82 | $81.64 | $81.83 | 1.9M |
| 2026-07-06 | $83.34 | $83.53 | $81.69 | $82.77 | 2.2M |
| 2026-07-02 | $81.97 | $83.83 | $81.37 | $83.83 | 2.2M |
| 2026-07-01 | $79.24 | $81.62 | $78.95 | $81.15 | 2.2M |
| 2026-06-30 | $76.66 | $79.25 | $75.49 | $79.22 | 2.9M |
| 2026-06-29 | $76.23 | $76.56 | $75.07 | $76.50 | 2.2M |
| 2026-06-26 | $74.37 | $76.37 | $74.09 | $76.35 | 2.3M |
| 2026-06-25 | $75.89 | $77.07 | $74.71 | $75.08 | 1.9M |
| 2026-06-24 | $76.01 | $77.15 | $75.58 | $75.83 | 1.9M |
| 2026-06-23 | $75.57 | $76.22 | $74.32 | $74.71 | 1.8M |
| 2026-06-22 | $76.25 | $76.96 | $75.58 | $75.95 | 1.5M |
| 2026-06-18 | $76.30 | $77.58 | $76.28 | $76.72 | 3.4M |
| 2026-06-17 | $77.61 | $78.41 | $75.38 | $76.05 | 1.4M |
| 2026-06-16 | $78.52 | $78.89 | $77.43 | $77.85 | 1.4M |
| 2026-06-15 | $79.70 | $80.46 | $78.18 | $78.36 | 1.6M |
| 2026-06-12 | $78.63 | $78.93 | $77.63 | $78.27 | 1.8M |
| 2026-06-11 | $74.71 | $77.73 | $74.71 | $77.51 | 2.0M |
| 2026-06-10 | $75.63 | $76.26 | $74.21 | $74.23 | 2.2M |
| 2026-06-09 | $74.97 | $76.18 | $74.18 | $75.78 | 2.0M |
| 2026-06-08 | $72.66 | $73.09 | $72.21 | $72.60 | 1.3M |
| 2026-06-05 | $72.97 | $74.44 | $72.50 | $73.01 | 1.7M |
| 2026-06-04 | $74.19 | $75.27 | $72.70 | $73.23 | 2.5M |
| 2026-06-03 | $74.22 | $75.65 | $73.38 | $73.56 | 2.7M |
| 2026-06-02 | $73.72 | $74.95 | $72.61 | $73.24 | 1.9M |
| 2026-06-01 | $73.96 | $75.28 | $72.50 | $74.26 | 2.4M |
| 2026-05-29 | $80.40 | $81.17 | $75.79 | $76.05 | 5.5M |
| 2026-05-28 | $76.48 | $78.44 | $76.10 | $78.03 | 2.0M |
| 2026-05-27 | $76.75 | $79.33 | $76.58 | $77.00 | 2.6M |
| 2026-05-26 | $75.88 | $76.90 | $75.50 | $75.87 | 1.4M |
| 2026-05-22 | $76.04 | $76.52 | $74.60 | $75.28 | 1.3M |
| 2026-05-21 | $73.85 | $75.62 | $72.66 | $75.25 | 1.9M |
| 2026-05-20 | $71.67 | $75.06 | $71.30 | $74.43 | 2.7M |
| 2026-05-19 | $71.86 | $72.86 | $71.52 | $71.99 | 2.5M |
| 2026-05-18 | $72.76 | $75.13 | $72.72 | $73.70 | 1.6M |
| 2026-05-15 | $75.29 | $75.30 | $72.94 | $73.10 | 1.7M |
| 2026-05-14 | $77.69 | $77.84 | $76.07 | $76.09 | 1.6M |
| 2026-05-13 | $78.09 | $78.64 | $76.82 | $77.48 | 1.8M |
| 2026-05-12 | $78.54 | $79.17 | $77.07 | $78.47 | 1.3M |
| 2026-05-11 | $81.04 | $81.80 | $78.21 | $78.75 | 1.8M |
| 2026-05-08 | $78.49 | $81.32 | $77.81 | $81.05 | 2.3M |
| 2026-05-07 | $82.89 | $83.75 | $77.77 | $78.26 | 3.2M |
| 2026-05-06 | $80.79 | $83.89 | $78.12 | $82.93 | 4.9M |
| 2026-05-05 | $70.17 | $71.62 | $70.08 | $70.77 | 2.0M |
| 2026-05-04 | $70.27 | $71.08 | $69.98 | $70.09 | 1.7M |
| 2026-05-01 | $70.80 | $71.22 | $69.98 | $70.81 | 1.4M |
| 2026-04-30 | $69.34 | $70.35 | $68.85 | $70.20 | 1.5M |
| 2026-04-29 | $70.22 | $70.86 | $68.78 | $68.89 | 1.4M |
| 2026-04-28 | $71.51 | $72.00 | $69.65 | $70.77 | 1.6M |
| 2026-04-27 | $71.22 | $71.93 | $70.80 | $70.99 | 1.1M |
| 2026-04-24 | $70.53 | $71.28 | $70.31 | $71.14 | 1.0M |
| 2026-04-23 | $71.19 | $71.94 | $70.19 | $70.94 | 0.9M |
| 2026-04-22 | $72.94 | $72.94 | $70.73 | $71.17 | 1.0M |
| 2026-04-21 | $74.40 | $75.07 | $72.13 | $72.42 | 1.2M |
| 2026-04-20 | $75.21 | $75.40 | $74.10 | $74.44 | 1.4M |
| 2026-04-17 | $72.18 | $76.19 | $72.18 | $75.88 | 2.8M |
| 2026-04-16 | $71.93 | $72.41 | $71.35 | $72.06 | 1.6M |
| 2026-04-15 | $72.64 | $72.64 | $71.07 | $71.53 | 1.4M |
| 2026-04-14 | $71.50 | $72.68 | $71.07 | $72.59 | 1.2M |
| 2026-04-13 | $71.97 | $72.33 | $70.55 | $71.70 | 1.4M |
| 2026-04-10 | $73.64 | $74.07 | $72.26 | $72.52 | 1.3M |
| 2026-04-09 | $72.82 | $73.75 | $72.03 | $73.13 | 1.4M |
| 2026-04-08 | $72.12 | $74.05 | $71.77 | $73.77 | 2.5M |
| 2026-04-07 | $71.55 | $71.77 | $68.34 | $69.98 | 1.5M |
| 2026-04-06 | $71.84 | $72.17 | $71.02 | $71.83 | 0.8M |
| 2026-04-02 | $72.03 | $72.92 | $71.30 | $72.43 | 1.2M |
| 2026-04-01 | $72.17 | $73.79 | $72.03 | $72.57 | 1.5M |
| 2026-03-31 | $71.47 | $73.00 | $70.99 | $72.55 | 1.6M |
| 2026-03-30 | $71.50 | $72.87 | $70.59 | $70.96 | 1.5M |
| 2026-03-27 | $70.93 | $71.29 | $70.44 | $71.01 | 2.0M |
| 2026-03-26 | $70.22 | $71.82 | $70.22 | $71.15 | 1.3M |
| 2026-03-25 | $68.78 | $71.00 | $67.99 | $70.71 | 2.0M |
| 2026-03-24 | $66.91 | $69.22 | $66.60 | $67.90 | 1.4M |
| 2026-03-23 | $68.11 | $69.35 | $67.80 | $68.13 | 1.8M |
| 2026-03-20 | $68.42 | $68.56 | $66.19 | $66.62 | 2.9M |
| 2026-03-19 | $67.90 | $68.14 | $65.49 | $68.13 | 2.4M |
| 2026-03-18 | $70.68 | $71.24 | $68.08 | $68.31 | 1.4M |
| 2026-03-17 | $72.31 | $72.91 | $71.03 | $71.28 | 1.6M |
| 2026-03-16 | $70.35 | $70.94 | $69.51 | $70.09 | 1.4M |
| 2026-03-13 | $71.01 | $71.48 | $69.39 | $69.61 | 1.7M |
| 2026-03-12 | $68.56 | $70.61 | $68.55 | $70.01 | 2.3M |
| 2026-03-11 | $72.43 | $73.35 | $68.47 | $68.72 | 3.1M |
| 2026-03-10 | $72.98 | $74.30 | $72.33 | $72.85 | 1.9M |
| 2026-03-09 | $72.73 | $73.49 | $71.21 | $73.16 | 1.7M |
| 2026-03-06 | $75.07 | $75.07 | $72.93 | $73.77 | 1.9M |
| 2026-03-05 | $77.57 | $79.07 | $74.99 | $75.38 | 2.7M |
| 2026-03-04 | $79.27 | $79.65 | $77.54 | $78.19 | 1.3M |
| 2026-03-03 | $79.04 | $79.72 | $77.56 | $79.16 | 2.0M |
| 2026-03-02 | $81.86 | $82.09 | $79.36 | $80.75 | 1.7M |
| 2026-02-27 | $80.75 | $82.31 | $80.04 | $82.23 | 1.4M |
| 2026-02-26 | $80.33 | $80.94 | $79.70 | $80.94 | 1.3M |
| 2026-02-25 | $81.94 | $81.99 | $79.16 | $79.88 | 1.7M |
| 2026-02-24 | $82.59 | $83.75 | $82.07 | $82.11 | 1.2M |
| 2026-02-23 | $81.07 | $82.36 | $79.84 | $82.24 | 1.6M |
| 2026-02-20 | $81.77 | $82.46 | $80.29 | $81.39 | 1.7M |
| 2026-02-19 | $82.77 | $83.02 | $79.74 | $81.62 | 2.2M |
| 2026-02-18 | $82.63 | $83.32 | $81.62 | $82.96 | 1.5M |
| 2026-02-17 | $84.00 | $84.45 | $82.04 | $82.74 | 1.7M |
| 2026-02-13 | $82.50 | $83.15 | $80.84 | $83.00 | 4.1M |
| 2026-02-12 | $78.88 | $84.00 | $77.41 | $81.50 | 4.2M |
| 2026-02-11 | $76.22 | $77.62 | $76.22 | $76.97 | 2.3M |
| 2026-02-10 | $75.50 | $76.79 | $74.47 | $76.76 | 1.8M |
| 2026-02-09 | $74.97 | $75.26 | $73.70 | $75.18 | 1.3M |
| 2026-02-06 | $73.59 | $75.01 | $73.36 | $74.82 | 1.3M |
| 2026-02-05 | $73.92 | $74.06 | $72.49 | $73.43 | 1.5M |
| 2026-02-04 | $71.32 | $74.68 | $71.32 | $74.29 | 2.1M |
| 2026-02-03 | $69.36 | $71.32 | $69.36 | $70.38 | 1.9M |
| 2026-02-02 | $69.64 | $70.17 | $68.93 | $69.75 | 1.9M |
| 2026-01-30 | $69.22 | $69.85 | $68.69 | $69.81 | 1.7M |
| 2026-01-29 | $71.26 | $71.62 | $68.37 | $69.60 | 2.6M |
| 2026-01-28 | $73.56 | $73.79 | $71.56 | $72.16 | 1.4M |
| 2026-01-27 | $73.89 | $74.45 | $72.58 | $73.21 | 1.6M |
| 2026-01-26 | $73.59 | $74.37 | $73.32 | $74.03 | 1.5M |
| 2026-01-23 | $72.16 | $73.28 | $71.90 | $73.23 | 1.5M |
| 2026-01-22 | $71.51 | $73.12 | $71.30 | $72.16 | 2.0M |
| 2026-01-21 | $71.50 | $72.57 | $71.18 | $71.30 | 1.8M |
| 2026-01-20 | $70.94 | $71.50 | $69.96 | $70.86 | 1.7M |