International Flavors & Fragrances Inc. (IFF)
NYSE: IFF · Real-Time Price · USD
82.23
+1.29 (1.59%)
At close: Feb 27, 2026, 4:00 PM EST
82.91
+0.68 (0.83%)
After-hours: Feb 27, 2026, 7:07 PM EST
IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 80.75 | 82.31 | 80.04 | 82.23 | 82.23 | 1.59% | 1,369,137 |
| Feb 26, 2026 | 80.33 | 80.94 | 79.70 | 80.94 | 80.94 | 1.33% | 1,318,537 |
| Feb 25, 2026 | 81.94 | 81.99 | 79.16 | 79.88 | 79.88 | -2.72% | 1,666,853 |
| Feb 24, 2026 | 82.59 | 83.75 | 82.07 | 82.11 | 82.11 | -0.16% | 1,204,936 |
| Feb 23, 2026 | 81.07 | 82.36 | 79.84 | 82.24 | 82.24 | 1.04% | 1,582,884 |
| Feb 20, 2026 | 81.77 | 82.46 | 80.29 | 81.39 | 81.39 | -0.28% | 1,711,052 |
| Feb 19, 2026 | 82.77 | 83.02 | 79.74 | 81.62 | 81.62 | -1.62% | 2,138,422 |
| Feb 18, 2026 | 82.63 | 83.32 | 81.62 | 82.96 | 82.96 | 0.27% | 1,398,937 |
| Feb 17, 2026 | 84.00 | 84.45 | 82.04 | 82.74 | 82.74 | -0.31% | 1,651,894 |
| Feb 13, 2026 | 82.50 | 83.15 | 80.84 | 83.00 | 83.00 | 1.84% | 3,954,086 |
| Feb 12, 2026 | 78.88 | 84.00 | 77.41 | 81.50 | 81.50 | 5.89% | 4,168,656 |
| Feb 11, 2026 | 76.22 | 77.62 | 76.22 | 76.97 | 76.97 | 0.27% | 2,299,944 |
| Feb 10, 2026 | 75.50 | 76.79 | 74.47 | 76.76 | 76.76 | 2.10% | 1,804,698 |
| Feb 9, 2026 | 74.97 | 75.26 | 73.70 | 75.18 | 75.18 | 0.48% | 1,262,808 |
| Feb 6, 2026 | 73.59 | 75.01 | 73.36 | 74.82 | 74.82 | 1.89% | 1,333,253 |
| Feb 5, 2026 | 73.92 | 74.06 | 72.49 | 73.43 | 73.43 | -1.16% | 1,506,604 |
| Feb 4, 2026 | 71.32 | 74.68 | 71.32 | 74.29 | 74.29 | 5.56% | 2,129,726 |
| Feb 3, 2026 | 69.36 | 71.32 | 69.36 | 70.38 | 70.38 | 0.90% | 1,703,127 |
| Feb 2, 2026 | 69.64 | 70.17 | 68.93 | 69.75 | 69.75 | -0.09% | 1,905,631 |
| Jan 30, 2026 | 69.22 | 69.85 | 68.69 | 69.81 | 69.81 | 0.30% | 1,672,155 |
| Jan 29, 2026 | 71.26 | 71.62 | 68.37 | 69.60 | 69.60 | -3.55% | 2,581,920 |
| Jan 28, 2026 | 73.56 | 73.79 | 71.56 | 72.16 | 72.16 | -1.43% | 1,443,086 |
| Jan 27, 2026 | 73.89 | 74.45 | 72.58 | 73.21 | 73.21 | -1.11% | 1,633,041 |
| Jan 26, 2026 | 73.59 | 74.37 | 73.32 | 74.03 | 74.03 | 1.09% | 1,463,525 |
| Jan 23, 2026 | 72.16 | 73.28 | 71.90 | 73.23 | 73.23 | 1.48% | 1,461,055 |
| Jan 22, 2026 | 71.51 | 73.12 | 71.30 | 72.16 | 72.16 | 1.21% | 1,957,479 |
| Jan 21, 2026 | 71.50 | 72.57 | 71.18 | 71.30 | 71.30 | 0.62% | 1,803,996 |
| Jan 20, 2026 | 70.94 | 71.50 | 69.96 | 70.86 | 70.86 | -1.14% | 1,695,395 |
| Jan 16, 2026 | 70.50 | 71.88 | 70.40 | 71.68 | 71.68 | 1.20% | 2,042,756 |
| Jan 15, 2026 | 70.21 | 71.05 | 69.32 | 70.83 | 70.83 | 0.93% | 1,160,942 |
| Jan 14, 2026 | 69.86 | 70.72 | 69.68 | 70.18 | 70.18 | 0.82% | 1,666,958 |
| Jan 13, 2026 | 69.25 | 70.03 | 68.60 | 69.61 | 69.61 | 0.94% | 1,157,485 |
| Jan 12, 2026 | 69.42 | 69.75 | 68.63 | 68.96 | 68.96 | -0.20% | 1,357,692 |
| Jan 9, 2026 | 68.98 | 69.23 | 68.02 | 69.10 | 69.10 | 0.76% | 1,376,338 |
| Jan 8, 2026 | 66.67 | 69.06 | 66.55 | 68.58 | 68.58 | 1.90% | 1,555,560 |
| Jan 7, 2026 | 68.92 | 69.42 | 67.20 | 67.30 | 67.30 | -2.28% | 1,703,904 |
| Jan 6, 2026 | 66.51 | 68.90 | 66.20 | 68.87 | 68.87 | 2.85% | 1,608,610 |
| Jan 5, 2026 | 67.29 | 68.41 | 66.84 | 66.96 | 66.96 | -1.57% | 1,921,556 |
| Jan 2, 2026 | 67.53 | 68.58 | 66.88 | 68.03 | 68.03 | 0.95% | 1,591,424 |
| Dec 31, 2025 | 67.61 | 67.90 | 67.29 | 67.39 | 67.39 | -0.79% | 1,182,671 |
| Dec 30, 2025 | 67.64 | 68.24 | 67.32 | 67.93 | 67.93 | 0.25% | 1,279,455 |
| Dec 29, 2025 | 67.31 | 67.89 | 67.02 | 67.76 | 67.76 | 0.43% | 1,102,070 |
| Dec 26, 2025 | 66.81 | 67.52 | 66.60 | 67.47 | 67.47 | 0.82% | 1,004,183 |
| Dec 24, 2025 | 66.37 | 66.98 | 66.15 | 66.92 | 66.92 | 0.83% | 529,198 |
| Dec 23, 2025 | 67.00 | 67.00 | 66.17 | 66.37 | 66.37 | -0.30% | 1,697,121 |
| Dec 22, 2025 | 65.82 | 67.05 | 65.75 | 66.57 | 66.57 | 1.22% | 1,826,452 |
| Dec 19, 2025 | 64.81 | 66.17 | 64.40 | 65.77 | 65.77 | 0.55% | 6,139,747 |
| Dec 18, 2025 | 65.72 | 66.52 | 65.07 | 65.41 | 65.01 | -0.32% | 2,421,830 |
| Dec 17, 2025 | 64.37 | 66.28 | 64.26 | 65.62 | 65.22 | 1.61% | 2,102,621 |
| Dec 16, 2025 | 64.16 | 64.99 | 63.96 | 64.58 | 64.19 | 0.64% | 2,525,986 |
| Dec 15, 2025 | 63.69 | 64.28 | 62.90 | 64.17 | 63.78 | 1.44% | 2,724,829 |
| Dec 12, 2025 | 63.48 | 63.56 | 62.69 | 63.26 | 62.87 | 0.02% | 3,276,150 |
| Dec 11, 2025 | 63.50 | 64.04 | 62.06 | 63.25 | 62.86 | -3.27% | 4,578,675 |
| Dec 10, 2025 | 64.77 | 65.52 | 64.34 | 65.39 | 64.99 | 1.32% | 2,909,892 |
| Dec 9, 2025 | 65.33 | 66.07 | 64.24 | 64.54 | 64.15 | -1.25% | 1,795,989 |
| Dec 8, 2025 | 66.98 | 67.11 | 65.34 | 65.36 | 64.96 | -2.71% | 1,663,872 |
| Dec 5, 2025 | 66.47 | 67.95 | 66.30 | 67.18 | 66.77 | 1.04% | 2,046,881 |
| Dec 4, 2025 | 67.54 | 67.70 | 66.04 | 66.49 | 66.08 | -0.94% | 1,807,736 |
| Dec 3, 2025 | 68.73 | 69.10 | 67.07 | 67.12 | 66.71 | -2.07% | 1,960,063 |
| Dec 2, 2025 | 69.41 | 69.50 | 67.89 | 68.54 | 68.12 | -1.05% | 1,829,353 |
| Dec 1, 2025 | 69.28 | 69.98 | 69.10 | 69.27 | 68.85 | -0.30% | 1,356,073 |
| Nov 28, 2025 | 69.73 | 70.10 | 69.43 | 69.48 | 69.06 | -0.43% | 877,172 |
| Nov 26, 2025 | 68.74 | 70.01 | 68.65 | 69.78 | 69.35 | 0.84% | 1,351,802 |
| Nov 25, 2025 | 68.13 | 70.11 | 67.68 | 69.20 | 68.78 | 2.59% | 3,374,984 |
| Nov 24, 2025 | 67.21 | 68.16 | 66.81 | 67.45 | 67.04 | - | 3,210,552 |
| Nov 21, 2025 | 64.95 | 68.07 | 64.79 | 67.45 | 67.04 | 4.48% | 2,440,347 |
| Nov 20, 2025 | 65.36 | 65.68 | 64.00 | 64.56 | 64.17 | -0.88% | 2,668,705 |
| Nov 19, 2025 | 65.91 | 66.33 | 64.97 | 65.13 | 64.73 | -1.32% | 1,907,071 |
| Nov 18, 2025 | 65.05 | 66.09 | 64.91 | 66.00 | 65.60 | 1.34% | 2,272,382 |
| Nov 17, 2025 | 65.61 | 66.37 | 65.11 | 65.13 | 64.73 | -1.14% | 2,618,930 |
| Nov 14, 2025 | 66.73 | 67.59 | 65.37 | 65.88 | 65.48 | -2.30% | 2,221,028 |
| Nov 13, 2025 | 65.32 | 67.75 | 65.04 | 67.43 | 67.02 | 3.09% | 3,638,860 |
| Nov 12, 2025 | 65.13 | 66.05 | 65.13 | 65.41 | 65.01 | 0.15% | 2,210,531 |
| Nov 11, 2025 | 63.19 | 65.32 | 63.19 | 65.31 | 64.91 | 4.03% | 2,195,877 |
| Nov 10, 2025 | 62.18 | 63.46 | 61.73 | 62.78 | 62.40 | 1.26% | 2,207,133 |
| Nov 7, 2025 | 63.16 | 63.39 | 61.79 | 62.00 | 61.62 | -1.35% | 3,193,427 |
| Nov 6, 2025 | 64.32 | 64.59 | 62.69 | 62.85 | 62.47 | -1.80% | 2,243,853 |
| Nov 5, 2025 | 62.72 | 65.88 | 62.72 | 64.00 | 63.61 | 4.08% | 4,274,830 |
| Nov 4, 2025 | 61.88 | 62.28 | 61.30 | 61.49 | 61.11 | -0.95% | 2,875,233 |
| Nov 3, 2025 | 62.41 | 62.83 | 61.65 | 62.08 | 61.70 | -1.41% | 4,115,964 |
| Oct 31, 2025 | 62.57 | 63.25 | 62.28 | 62.97 | 62.59 | -0.25% | 2,487,319 |
| Oct 30, 2025 | 63.02 | 63.96 | 62.50 | 63.13 | 62.74 | -0.24% | 2,785,042 |
| Oct 29, 2025 | 64.46 | 64.70 | 63.05 | 63.28 | 62.89 | -2.47% | 2,377,325 |
| Oct 28, 2025 | 65.04 | 65.49 | 64.48 | 64.88 | 64.48 | -0.63% | 2,062,620 |
| Oct 27, 2025 | 65.91 | 66.29 | 65.04 | 65.29 | 64.89 | -0.94% | 1,846,381 |
| Oct 24, 2025 | 66.27 | 66.49 | 65.50 | 65.91 | 65.51 | 0.21% | 1,828,857 |
| Oct 23, 2025 | 64.97 | 66.00 | 64.94 | 65.77 | 65.37 | 1.47% | 2,072,538 |
| Oct 22, 2025 | 65.28 | 65.76 | 64.79 | 64.82 | 64.42 | -0.29% | 2,281,247 |
| Oct 21, 2025 | 64.65 | 65.31 | 64.01 | 65.01 | 64.61 | 0.57% | 1,660,178 |
| Oct 20, 2025 | 64.03 | 64.79 | 63.91 | 64.64 | 64.24 | 1.40% | 1,764,752 |
| Oct 17, 2025 | 62.78 | 63.90 | 62.60 | 63.75 | 63.36 | 1.84% | 2,751,164 |
| Oct 16, 2025 | 62.28 | 63.19 | 62.13 | 62.60 | 62.22 | 1.08% | 1,983,064 |
| Oct 15, 2025 | 61.86 | 62.83 | 61.57 | 61.93 | 61.55 | 0.42% | 1,482,431 |
| Oct 14, 2025 | 60.00 | 61.71 | 59.75 | 61.67 | 61.29 | 2.61% | 1,596,545 |
| Oct 13, 2025 | 59.77 | 60.49 | 59.50 | 60.10 | 59.73 | 0.92% | 1,385,015 |
| Oct 10, 2025 | 60.39 | 60.59 | 59.14 | 59.55 | 59.19 | -1.00% | 4,215,506 |
| Oct 9, 2025 | 61.61 | 61.78 | 59.91 | 60.15 | 59.78 | -1.88% | 1,410,845 |
| Oct 8, 2025 | 61.49 | 61.65 | 60.70 | 61.30 | 60.93 | 0.46% | 1,783,818 |
| Oct 7, 2025 | 61.85 | 62.15 | 60.98 | 61.02 | 60.65 | -0.78% | 2,988,715 |
| Oct 6, 2025 | 62.05 | 62.38 | 61.47 | 61.50 | 61.12 | -1.09% | 1,674,137 |