International Flavors & Fragrances Inc. (IFF)

NYSE: IFF · Real-Time Price · USD

75.10

-2.43 (-3.13%)

At close: Jul 13, 2026, 4:00 PM EDT

73.95

-1.15 (-1.53%)

After-hours: Jul 13, 2026, 7:44 PM EDT

IFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	77.29	77.81	74.75	75.10	75.10	-3.13%	2,268,944
Jul 10, 2026	79.13	79.63	77.03	77.53	77.53	-1.27%	1,455,482
Jul 9, 2026	78.40	79.05	78.17	78.53	78.53	-0.52%	1,672,169
Jul 8, 2026	80.00	80.00	77.15	78.94	78.94	-3.53%	3,415,437
Jul 7, 2026	83.47	83.82	81.64	81.83	81.83	-1.14%	1,837,267
Jul 6, 2026	83.34	83.53	81.69	82.77	82.77	-1.26%	2,097,712
Jul 2, 2026	81.97	83.83	81.37	83.83	83.83	3.30%	2,145,352
Jul 1, 2026	79.24	81.62	78.95	81.15	81.15	2.44%	2,214,451
Jun 30, 2026	76.66	79.25	75.49	79.22	79.22	3.56%	2,932,627
Jun 29, 2026	76.23	76.56	75.07	76.50	76.50	0.20%	2,205,294
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