International Flavors & Fragrances Inc. (IFF)
NYSE: IFF · Real-Time Price · USD
70.77
-0.22 (-0.31%)
At close: Apr 28, 2026, 4:00 PM EDT
70.60
-0.17 (-0.24%)
After-hours: Apr 28, 2026, 7:00 PM EDT
IFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.51 | 72.00 | 69.65 | 70.77 | 70.77 | -0.31% | 1,527,544 |
| Apr 27, 2026 | 71.22 | 71.93 | 70.80 | 70.99 | 70.99 | -0.21% | 1,146,913 |
| Apr 24, 2026 | 70.53 | 71.28 | 70.31 | 71.14 | 71.14 | 0.28% | 948,933 |
| Apr 23, 2026 | 71.19 | 71.94 | 70.19 | 70.94 | 70.94 | -0.32% | 903,215 |
| Apr 22, 2026 | 72.94 | 72.94 | 70.73 | 71.17 | 71.17 | -1.73% | 959,403 |
| Apr 21, 2026 | 74.40 | 75.07 | 72.13 | 72.42 | 72.42 | -2.71% | 1,167,863 |
| Apr 20, 2026 | 75.21 | 75.40 | 74.10 | 74.44 | 74.44 | -1.90% | 1,430,048 |
| Apr 17, 2026 | 72.18 | 76.19 | 72.18 | 75.88 | 75.88 | 5.30% | 2,691,817 |
| Apr 16, 2026 | 71.93 | 72.41 | 71.35 | 72.06 | 72.06 | 0.74% | 1,576,361 |
| Apr 15, 2026 | 72.64 | 72.64 | 71.07 | 71.53 | 71.53 | -1.46% | 1,381,249 |
| Apr 14, 2026 | 71.50 | 72.68 | 71.07 | 72.59 | 72.59 | 1.24% | 1,190,926 |
| Apr 13, 2026 | 71.97 | 72.33 | 70.55 | 71.70 | 71.70 | -1.13% | 1,391,307 |
| Apr 10, 2026 | 73.64 | 74.07 | 72.26 | 72.52 | 72.52 | -0.83% | 1,262,278 |
| Apr 9, 2026 | 72.82 | 73.75 | 72.03 | 73.13 | 73.13 | -0.87% | 1,386,137 |
| Apr 8, 2026 | 72.12 | 74.05 | 71.77 | 73.77 | 73.77 | 5.42% | 2,487,406 |
| Apr 7, 2026 | 71.55 | 71.77 | 68.34 | 69.98 | 69.98 | -2.58% | 1,510,922 |
| Apr 6, 2026 | 71.84 | 72.17 | 71.02 | 71.83 | 71.83 | -0.83% | 768,411 |
| Apr 2, 2026 | 72.03 | 72.92 | 71.30 | 72.43 | 72.43 | -0.19% | 1,219,754 |
| Apr 1, 2026 | 72.17 | 73.79 | 72.03 | 72.57 | 72.57 | 0.03% | 1,515,717 |
| Mar 31, 2026 | 71.47 | 73.00 | 70.99 | 72.55 | 72.55 | 2.24% | 1,583,775 |
| Mar 30, 2026 | 71.50 | 72.87 | 70.59 | 70.96 | 70.96 | -0.07% | 1,493,805 |
| Mar 27, 2026 | 70.93 | 71.29 | 70.44 | 71.01 | 71.01 | -0.20% | 2,032,129 |
| Mar 26, 2026 | 70.22 | 71.82 | 70.22 | 71.15 | 71.15 | 0.62% | 1,340,730 |
| Mar 25, 2026 | 68.78 | 71.00 | 67.99 | 70.71 | 70.71 | 4.14% | 1,985,314 |
| Mar 24, 2026 | 66.91 | 69.22 | 66.60 | 67.90 | 67.90 | -0.34% | 1,369,161 |
| Mar 23, 2026 | 68.11 | 69.35 | 67.80 | 68.13 | 68.13 | 2.27% | 1,787,278 |
| Mar 20, 2026 | 68.42 | 68.56 | 66.19 | 66.62 | 66.62 | -2.22% | 2,869,457 |
| Mar 19, 2026 | 67.90 | 68.14 | 65.49 | 68.13 | 67.73 | -0.26% | 2,338,045 |
| Mar 18, 2026 | 70.68 | 71.24 | 68.08 | 68.31 | 67.91 | -4.17% | 1,442,857 |
| Mar 17, 2026 | 72.31 | 72.91 | 71.03 | 71.28 | 70.86 | 1.70% | 1,629,472 |
| Mar 16, 2026 | 70.35 | 70.94 | 69.51 | 70.09 | 69.68 | 0.69% | 1,409,881 |
| Mar 13, 2026 | 71.01 | 71.48 | 69.39 | 69.61 | 69.20 | -0.57% | 1,690,594 |
| Mar 12, 2026 | 68.56 | 70.61 | 68.55 | 70.01 | 69.60 | 1.88% | 2,296,583 |
| Mar 11, 2026 | 72.43 | 73.35 | 68.47 | 68.72 | 68.32 | -5.67% | 3,104,054 |
| Mar 10, 2026 | 72.98 | 74.30 | 72.33 | 72.85 | 72.42 | -0.42% | 1,857,519 |
| Mar 9, 2026 | 72.73 | 73.49 | 71.21 | 73.16 | 72.73 | -0.83% | 1,692,394 |
| Mar 6, 2026 | 75.07 | 75.07 | 72.93 | 73.77 | 73.34 | -2.14% | 1,910,452 |
| Mar 5, 2026 | 77.57 | 79.07 | 74.99 | 75.38 | 74.94 | -3.59% | 2,737,670 |
| Mar 4, 2026 | 79.27 | 79.65 | 77.54 | 78.19 | 77.73 | -1.23% | 1,287,684 |
| Mar 3, 2026 | 79.04 | 79.72 | 77.56 | 79.16 | 78.70 | -1.97% | 1,977,774 |
| Mar 2, 2026 | 81.86 | 82.09 | 79.36 | 80.75 | 80.28 | -1.80% | 1,678,656 |
| Feb 27, 2026 | 80.75 | 82.31 | 80.04 | 82.23 | 81.75 | 1.59% | 1,406,435 |
| Feb 26, 2026 | 80.33 | 80.94 | 79.70 | 80.94 | 80.46 | 1.33% | 1,318,578 |
| Feb 25, 2026 | 81.94 | 81.99 | 79.16 | 79.88 | 79.41 | -2.72% | 1,666,931 |
| Feb 24, 2026 | 82.59 | 83.75 | 82.07 | 82.11 | 81.63 | -0.16% | 1,205,100 |
| Feb 23, 2026 | 81.07 | 82.36 | 79.84 | 82.24 | 81.76 | 1.04% | 1,583,472 |
| Feb 20, 2026 | 81.77 | 82.46 | 80.29 | 81.39 | 80.91 | -0.28% | 1,714,923 |
| Feb 19, 2026 | 82.77 | 83.02 | 79.74 | 81.62 | 81.14 | -1.62% | 2,184,592 |
| Feb 18, 2026 | 82.63 | 83.32 | 81.62 | 82.96 | 82.47 | 0.27% | 1,450,936 |
| Feb 17, 2026 | 84.00 | 84.45 | 82.04 | 82.74 | 82.25 | -0.31% | 1,652,288 |
| Feb 13, 2026 | 82.50 | 83.15 | 80.84 | 83.00 | 82.51 | 1.84% | 4,068,476 |
| Feb 12, 2026 | 78.88 | 84.00 | 77.41 | 81.50 | 81.02 | 5.89% | 4,172,497 |
| Feb 11, 2026 | 76.22 | 77.62 | 76.22 | 76.97 | 76.52 | 0.27% | 2,306,727 |
| Feb 10, 2026 | 75.50 | 76.79 | 74.47 | 76.76 | 76.31 | 2.10% | 1,804,747 |
| Feb 9, 2026 | 74.97 | 75.26 | 73.70 | 75.18 | 74.74 | 0.48% | 1,265,604 |
| Feb 6, 2026 | 73.59 | 75.01 | 73.36 | 74.82 | 74.38 | 1.89% | 1,333,594 |
| Feb 5, 2026 | 73.92 | 74.06 | 72.49 | 73.43 | 73.00 | -1.16% | 1,506,838 |
| Feb 4, 2026 | 71.32 | 74.68 | 71.32 | 74.29 | 73.85 | 5.56% | 2,130,393 |
| Feb 3, 2026 | 69.36 | 71.32 | 69.36 | 70.38 | 69.97 | 0.90% | 1,867,038 |
| Feb 2, 2026 | 69.64 | 70.17 | 68.93 | 69.75 | 69.34 | -0.09% | 1,905,812 |
| Jan 30, 2026 | 69.22 | 69.85 | 68.69 | 69.81 | 69.40 | 0.30% | 1,672,179 |
| Jan 29, 2026 | 71.26 | 71.62 | 68.37 | 69.60 | 69.19 | -3.55% | 2,581,932 |
| Jan 28, 2026 | 73.56 | 73.79 | 71.56 | 72.16 | 71.74 | -1.43% | 1,444,199 |
| Jan 27, 2026 | 73.89 | 74.45 | 72.58 | 73.21 | 72.78 | -1.11% | 1,634,812 |
| Jan 26, 2026 | 73.59 | 74.37 | 73.32 | 74.03 | 73.60 | 1.09% | 1,463,629 |
| Jan 23, 2026 | 72.16 | 73.28 | 71.90 | 73.23 | 72.80 | 1.48% | 1,461,537 |
| Jan 22, 2026 | 71.51 | 73.12 | 71.30 | 72.16 | 71.74 | 1.21% | 1,960,168 |
| Jan 21, 2026 | 71.50 | 72.57 | 71.18 | 71.30 | 70.88 | 0.62% | 1,806,712 |
| Jan 20, 2026 | 70.94 | 71.50 | 69.96 | 70.86 | 70.44 | -1.14% | 1,695,830 |
| Jan 16, 2026 | 70.50 | 71.88 | 70.40 | 71.68 | 71.26 | 1.20% | 2,073,800 |
| Jan 15, 2026 | 70.21 | 71.05 | 69.32 | 70.83 | 70.41 | 0.93% | 1,164,678 |
| Jan 14, 2026 | 69.86 | 70.72 | 69.68 | 70.18 | 69.77 | 0.82% | 1,667,033 |
| Jan 13, 2026 | 69.25 | 70.03 | 68.60 | 69.61 | 69.20 | 0.94% | 1,157,804 |
| Jan 12, 2026 | 69.42 | 69.75 | 68.63 | 68.96 | 68.56 | -0.20% | 1,357,860 |
| Jan 9, 2026 | 68.98 | 69.23 | 68.02 | 69.10 | 68.69 | 0.76% | 1,376,388 |
| Jan 8, 2026 | 66.67 | 69.06 | 66.55 | 68.58 | 68.18 | 1.90% | 1,577,465 |
| Jan 7, 2026 | 68.92 | 69.42 | 67.20 | 67.30 | 66.90 | -2.28% | 1,703,917 |
| Jan 6, 2026 | 66.51 | 68.90 | 66.20 | 68.87 | 68.47 | 2.85% | 1,608,611 |
| Jan 5, 2026 | 67.29 | 68.41 | 66.84 | 66.96 | 66.57 | -1.57% | 1,925,566 |
| Jan 2, 2026 | 67.53 | 68.58 | 66.88 | 68.03 | 67.63 | 0.95% | 1,616,059 |
| Dec 31, 2025 | 67.61 | 67.90 | 67.29 | 67.39 | 66.99 | -0.79% | 1,182,727 |
| Dec 30, 2025 | 67.64 | 68.24 | 67.32 | 67.93 | 67.53 | 0.25% | 1,299,953 |
| Dec 29, 2025 | 67.31 | 67.89 | 67.02 | 67.76 | 67.36 | 0.43% | 1,102,070 |
| Dec 26, 2025 | 66.81 | 67.52 | 66.60 | 67.47 | 67.07 | 0.82% | 1,019,331 |
| Dec 24, 2025 | 66.37 | 66.98 | 66.15 | 66.92 | 66.53 | 0.83% | 529,202 |
| Dec 23, 2025 | 67.00 | 67.00 | 66.17 | 66.37 | 65.98 | -0.30% | 1,697,556 |
| Dec 22, 2025 | 65.82 | 67.05 | 65.75 | 66.57 | 66.18 | 1.22% | 1,883,088 |
| Dec 19, 2025 | 64.81 | 66.17 | 64.40 | 65.77 | 65.38 | 0.55% | 6,198,768 |
| Dec 18, 2025 | 65.72 | 66.52 | 65.07 | 65.41 | 64.63 | -0.32% | 2,421,830 |
| Dec 17, 2025 | 64.37 | 66.28 | 64.26 | 65.62 | 64.84 | 1.61% | 2,102,621 |
| Dec 16, 2025 | 64.16 | 64.99 | 63.96 | 64.58 | 63.81 | 0.64% | 2,525,986 |
| Dec 15, 2025 | 63.69 | 64.28 | 62.90 | 64.17 | 63.40 | 1.44% | 2,724,829 |
| Dec 12, 2025 | 63.48 | 63.56 | 62.69 | 63.26 | 62.50 | 0.02% | 3,276,150 |
| Dec 11, 2025 | 63.50 | 64.04 | 62.06 | 63.25 | 62.49 | -3.27% | 4,578,675 |
| Dec 10, 2025 | 64.77 | 65.52 | 64.34 | 65.39 | 64.61 | 1.32% | 2,909,892 |
| Dec 9, 2025 | 65.33 | 66.07 | 64.24 | 64.54 | 63.77 | -1.25% | 1,795,989 |
| Dec 8, 2025 | 66.98 | 67.11 | 65.34 | 65.36 | 64.58 | -2.71% | 1,663,872 |
| Dec 5, 2025 | 66.47 | 67.95 | 66.30 | 67.18 | 66.38 | 1.04% | 2,046,881 |
| Dec 4, 2025 | 67.54 | 67.70 | 66.04 | 66.49 | 65.70 | -0.94% | 1,807,736 |
| Dec 3, 2025 | 68.73 | 69.10 | 67.07 | 67.12 | 66.32 | -2.07% | 1,960,063 |