International Flavors & Fragrances Inc. (IFF)
NYSE: IFF · Real-Time Price · USD
76.35
+1.27 (1.69%)
Jun 26, 2026, 4:00 PM EDT - Market closed
IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 74.37 | 76.37 | 74.09 | 76.35 | 76.35 | 1.69% | 2,155,510 |
| Jun 25, 2026 | 75.89 | 77.07 | 74.71 | 75.08 | 75.08 | -0.99% | 1,628,327 |
| Jun 24, 2026 | 76.01 | 77.15 | 75.58 | 75.83 | 75.83 | 1.50% | 1,770,912 |
| Jun 23, 2026 | 75.57 | 76.22 | 74.32 | 74.71 | 74.71 | -1.63% | 1,630,714 |
| Jun 22, 2026 | 76.25 | 76.96 | 75.58 | 75.95 | 75.95 | -1.00% | 1,467,489 |
| Jun 18, 2026 | 76.30 | 77.58 | 76.28 | 76.72 | 76.72 | 1.41% | 3,285,703 |
| Jun 17, 2026 | 77.61 | 78.41 | 75.38 | 76.05 | 75.65 | -2.31% | 1,417,373 |
| Jun 16, 2026 | 78.52 | 78.89 | 77.43 | 77.85 | 77.44 | -0.65% | 1,378,062 |
| Jun 15, 2026 | 79.70 | 80.46 | 78.18 | 78.36 | 77.95 | 0.11% | 1,580,453 |
| Jun 12, 2026 | 78.63 | 78.93 | 77.63 | 78.27 | 77.86 | 0.98% | 1,816,640 |
| Jun 11, 2026 | 74.71 | 77.73 | 74.71 | 77.51 | 77.10 | 4.42% | 1,970,925 |
| Jun 10, 2026 | 75.63 | 76.26 | 74.21 | 74.23 | 73.84 | -2.05% | 2,187,740 |
| Jun 9, 2026 | 74.97 | 76.18 | 74.18 | 75.78 | 75.38 | 4.38% | 2,042,401 |
| Jun 8, 2026 | 72.66 | 73.09 | 72.21 | 72.60 | 72.22 | -0.56% | 1,289,081 |
| Jun 5, 2026 | 72.97 | 74.44 | 72.50 | 73.01 | 72.63 | -0.30% | 1,740,112 |
| Jun 4, 2026 | 74.19 | 75.27 | 72.70 | 73.23 | 72.84 | -0.45% | 2,523,356 |
| Jun 3, 2026 | 74.22 | 75.65 | 73.38 | 73.56 | 73.17 | 0.44% | 2,659,087 |
| Jun 2, 2026 | 73.72 | 74.95 | 72.61 | 73.24 | 72.85 | -1.37% | 1,889,814 |
| Jun 1, 2026 | 73.96 | 75.28 | 72.50 | 74.26 | 73.87 | -2.35% | 2,376,287 |
| May 29, 2026 | 80.40 | 81.17 | 75.79 | 76.05 | 75.65 | -2.54% | 5,549,764 |
| May 28, 2026 | 76.48 | 78.44 | 76.10 | 78.03 | 77.62 | 1.34% | 2,014,585 |
| May 27, 2026 | 76.75 | 79.33 | 76.58 | 77.00 | 76.60 | 1.49% | 2,587,492 |
| May 26, 2026 | 75.88 | 76.90 | 75.50 | 75.87 | 75.47 | 0.78% | 1,392,321 |
| May 22, 2026 | 76.04 | 76.52 | 74.60 | 75.28 | 74.88 | 0.04% | 1,298,261 |
| May 21, 2026 | 73.85 | 75.62 | 72.66 | 75.25 | 74.85 | 1.10% | 1,894,523 |
| May 20, 2026 | 71.67 | 75.06 | 71.30 | 74.43 | 74.04 | 3.39% | 2,651,506 |
| May 19, 2026 | 71.86 | 72.86 | 71.52 | 71.99 | 71.61 | -2.32% | 2,454,208 |
| May 18, 2026 | 72.76 | 75.13 | 72.72 | 73.70 | 73.31 | 0.82% | 1,580,685 |
| May 15, 2026 | 75.29 | 75.30 | 72.94 | 73.10 | 72.72 | -3.93% | 1,721,645 |
| May 14, 2026 | 77.69 | 77.84 | 76.07 | 76.09 | 75.69 | -1.79% | 1,606,621 |
| May 13, 2026 | 78.09 | 78.64 | 76.82 | 77.48 | 77.07 | -1.26% | 1,769,548 |
| May 12, 2026 | 78.54 | 79.17 | 77.07 | 78.47 | 78.06 | -0.36% | 1,337,904 |
| May 11, 2026 | 81.04 | 81.80 | 78.21 | 78.75 | 78.34 | -2.84% | 1,833,719 |
| May 8, 2026 | 78.49 | 81.32 | 77.81 | 81.05 | 80.62 | 3.57% | 2,276,193 |
| May 7, 2026 | 82.89 | 83.75 | 77.77 | 78.26 | 77.85 | -5.63% | 3,184,969 |
| May 6, 2026 | 80.79 | 83.89 | 78.12 | 82.93 | 82.49 | 17.18% | 4,872,652 |
| May 5, 2026 | 70.17 | 71.62 | 70.08 | 70.77 | 70.40 | 0.97% | 2,022,731 |
| May 4, 2026 | 70.27 | 71.08 | 69.98 | 70.09 | 69.72 | -1.02% | 1,743,234 |
| May 1, 2026 | 70.80 | 71.22 | 69.98 | 70.81 | 70.44 | 0.87% | 1,447,422 |
| Apr 30, 2026 | 69.34 | 70.35 | 68.85 | 70.20 | 69.83 | 1.90% | 1,461,475 |
| Apr 29, 2026 | 70.22 | 70.86 | 68.78 | 68.89 | 68.53 | -2.66% | 1,403,707 |
| Apr 28, 2026 | 71.51 | 72.00 | 69.65 | 70.77 | 70.40 | -0.31% | 1,550,026 |
| Apr 27, 2026 | 71.22 | 71.93 | 70.80 | 70.99 | 70.62 | -0.21% | 1,146,988 |
| Apr 24, 2026 | 70.53 | 71.28 | 70.31 | 71.14 | 70.77 | 0.28% | 996,373 |
| Apr 23, 2026 | 71.19 | 71.94 | 70.19 | 70.94 | 70.57 | -0.32% | 903,692 |
| Apr 22, 2026 | 72.94 | 72.94 | 70.73 | 71.17 | 70.80 | -1.73% | 975,390 |
| Apr 21, 2026 | 74.40 | 75.07 | 72.13 | 72.42 | 72.04 | -2.71% | 1,179,368 |
| Apr 20, 2026 | 75.21 | 75.40 | 74.10 | 74.44 | 74.05 | -1.90% | 1,431,338 |
| Apr 17, 2026 | 72.18 | 76.19 | 72.18 | 75.88 | 75.48 | 5.30% | 2,833,745 |
| Apr 16, 2026 | 71.93 | 72.41 | 71.35 | 72.06 | 71.68 | 0.74% | 1,576,782 |
| Apr 15, 2026 | 72.64 | 72.64 | 71.07 | 71.53 | 71.15 | -1.46% | 1,382,505 |
| Apr 14, 2026 | 71.50 | 72.68 | 71.07 | 72.59 | 72.21 | 1.24% | 1,192,315 |
| Apr 13, 2026 | 71.97 | 72.33 | 70.55 | 71.70 | 71.32 | -1.13% | 1,391,315 |
| Apr 10, 2026 | 73.64 | 74.07 | 72.26 | 72.52 | 72.14 | -0.83% | 1,262,307 |
| Apr 9, 2026 | 72.82 | 73.75 | 72.03 | 73.13 | 72.75 | -0.87% | 1,386,187 |
| Apr 8, 2026 | 72.12 | 74.05 | 71.77 | 73.77 | 73.38 | 5.42% | 2,487,587 |
| Apr 7, 2026 | 71.55 | 71.77 | 68.34 | 69.98 | 69.61 | -2.58% | 1,511,011 |
| Apr 6, 2026 | 71.84 | 72.17 | 71.02 | 71.83 | 71.45 | -0.83% | 768,449 |
| Apr 2, 2026 | 72.03 | 72.92 | 71.30 | 72.43 | 72.05 | -0.19% | 1,232,419 |
| Apr 1, 2026 | 72.17 | 73.79 | 72.03 | 72.57 | 72.19 | 0.03% | 1,517,840 |
| Mar 31, 2026 | 71.47 | 73.00 | 70.99 | 72.55 | 72.17 | 2.24% | 1,610,732 |
| Mar 30, 2026 | 71.50 | 72.87 | 70.59 | 70.96 | 70.59 | -0.07% | 1,494,423 |
| Mar 27, 2026 | 70.93 | 71.29 | 70.44 | 71.01 | 70.64 | -0.20% | 2,032,956 |
| Mar 26, 2026 | 70.22 | 71.82 | 70.22 | 71.15 | 70.78 | 0.62% | 1,340,906 |
| Mar 25, 2026 | 68.78 | 71.00 | 67.99 | 70.71 | 70.34 | 4.14% | 2,000,372 |
| Mar 24, 2026 | 66.91 | 69.22 | 66.60 | 67.90 | 67.54 | -0.34% | 1,401,349 |
| Mar 23, 2026 | 68.11 | 69.35 | 67.80 | 68.13 | 67.77 | 2.27% | 1,849,839 |
| Mar 20, 2026 | 68.42 | 68.56 | 66.19 | 66.62 | 66.27 | -1.64% | 2,942,107 |
| Mar 19, 2026 | 67.90 | 68.14 | 65.49 | 68.13 | 67.37 | -0.26% | 2,366,389 |
| Mar 18, 2026 | 70.68 | 71.24 | 68.08 | 68.31 | 67.55 | -4.17% | 1,442,857 |
| Mar 17, 2026 | 72.31 | 72.91 | 71.03 | 71.28 | 70.49 | 1.70% | 1,629,472 |
| Mar 16, 2026 | 70.35 | 70.94 | 69.51 | 70.09 | 69.31 | 0.69% | 1,409,881 |
| Mar 13, 2026 | 71.01 | 71.48 | 69.39 | 69.61 | 68.84 | -0.57% | 1,690,594 |
| Mar 12, 2026 | 68.56 | 70.61 | 68.55 | 70.01 | 69.23 | 1.88% | 2,296,583 |
| Mar 11, 2026 | 72.43 | 73.35 | 68.47 | 68.72 | 67.96 | -5.67% | 3,104,054 |
| Mar 10, 2026 | 72.98 | 74.30 | 72.33 | 72.85 | 72.04 | -0.42% | 1,857,519 |
| Mar 9, 2026 | 72.73 | 73.49 | 71.21 | 73.16 | 72.35 | -0.83% | 1,692,394 |
| Mar 6, 2026 | 75.07 | 75.07 | 72.93 | 73.77 | 72.95 | -2.14% | 1,910,452 |
| Mar 5, 2026 | 77.57 | 79.07 | 74.99 | 75.38 | 74.54 | -3.59% | 2,737,670 |
| Mar 4, 2026 | 79.27 | 79.65 | 77.54 | 78.19 | 77.32 | -1.23% | 1,287,684 |
| Mar 3, 2026 | 79.04 | 79.72 | 77.56 | 79.16 | 78.28 | -1.97% | 1,977,774 |
| Mar 2, 2026 | 81.86 | 82.09 | 79.36 | 80.75 | 79.85 | -1.80% | 1,678,656 |
| Feb 27, 2026 | 80.75 | 82.31 | 80.04 | 82.23 | 81.32 | 1.59% | 1,406,435 |
| Feb 26, 2026 | 80.33 | 80.94 | 79.70 | 80.94 | 80.04 | 1.33% | 1,318,578 |
| Feb 25, 2026 | 81.94 | 81.99 | 79.16 | 79.88 | 78.99 | -2.72% | 1,666,931 |
| Feb 24, 2026 | 82.59 | 83.75 | 82.07 | 82.11 | 81.20 | -0.16% | 1,205,100 |
| Feb 23, 2026 | 81.07 | 82.36 | 79.84 | 82.24 | 81.33 | 1.04% | 1,583,472 |
| Feb 20, 2026 | 81.77 | 82.46 | 80.29 | 81.39 | 80.49 | -0.28% | 1,714,923 |
| Feb 19, 2026 | 82.77 | 83.02 | 79.74 | 81.62 | 80.71 | -1.62% | 2,184,592 |
| Feb 18, 2026 | 82.63 | 83.32 | 81.62 | 82.96 | 82.04 | 0.27% | 1,450,936 |
| Feb 17, 2026 | 84.00 | 84.45 | 82.04 | 82.74 | 81.82 | -0.31% | 1,652,288 |
| Feb 13, 2026 | 82.50 | 83.15 | 80.84 | 83.00 | 82.08 | 1.84% | 4,068,476 |
| Feb 12, 2026 | 78.88 | 84.00 | 77.41 | 81.50 | 80.60 | 5.89% | 4,172,497 |
| Feb 11, 2026 | 76.22 | 77.62 | 76.22 | 76.97 | 76.12 | 0.27% | 2,306,727 |
| Feb 10, 2026 | 75.50 | 76.79 | 74.47 | 76.76 | 75.91 | 2.10% | 1,804,747 |
| Feb 9, 2026 | 74.97 | 75.26 | 73.70 | 75.18 | 74.35 | 0.48% | 1,265,604 |
| Feb 6, 2026 | 73.59 | 75.01 | 73.36 | 74.82 | 73.99 | 1.89% | 1,333,594 |
| Feb 5, 2026 | 73.92 | 74.06 | 72.49 | 73.43 | 72.61 | -1.16% | 1,506,838 |
| Feb 4, 2026 | 71.32 | 74.68 | 71.32 | 74.29 | 73.47 | 5.56% | 2,130,393 |
| Feb 3, 2026 | 69.36 | 71.32 | 69.36 | 70.38 | 69.60 | 0.90% | 1,867,038 |