International Flavors & Fragrances Inc. (IFF)
NYSE: IFF · Real-Time Price · USD
84.28
+0.89 (1.07%)
At close: Aug 21, 2026, 4:00 PM EDT
83.70
-0.58 (-0.69%)
Pre-market: Aug 24, 2026, 4:01 AM EDT
IFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 84.10 | 85.21 | 83.83 | 84.28 | 84.28 | 1.07% | 1,092,248 |
| Aug 20, 2026 | 81.97 | 84.83 | 81.45 | 83.39 | 83.39 | 0.07% | 1,262,354 |
| Aug 19, 2026 | 82.36 | 83.97 | 81.48 | 83.33 | 83.33 | 2.88% | 1,201,955 |
| Aug 18, 2026 | 82.13 | 82.46 | 80.87 | 81.00 | 81.00 | -1.01% | 1,050,821 |
| Aug 17, 2026 | 83.43 | 83.70 | 81.73 | 81.83 | 81.83 | -2.79% | 1,150,483 |
| Aug 14, 2026 | 83.89 | 84.24 | 83.14 | 84.18 | 84.18 | 0.14% | 895,847 |
| Aug 13, 2026 | 84.20 | 84.72 | 83.70 | 84.06 | 84.06 | 0.25% | 1,094,149 |
| Aug 12, 2026 | 85.27 | 85.54 | 83.62 | 83.85 | 83.85 | -1.35% | 1,570,200 |
| Aug 11, 2026 | 84.86 | 86.18 | 84.57 | 85.00 | 85.00 | -0.11% | 1,631,206 |
| Aug 10, 2026 | 85.00 | 85.47 | 83.91 | 85.09 | 85.09 | -0.93% | 1,813,870 |
| Aug 7, 2026 | 84.73 | 85.90 | 84.14 | 85.89 | 85.89 | 1.58% | 1,404,755 |
| Aug 6, 2026 | 86.88 | 86.92 | 83.76 | 84.55 | 84.55 | -4.00% | 2,576,015 |
| Aug 5, 2026 | 83.83 | 89.32 | 83.83 | 88.07 | 88.07 | 8.88% | 3,438,728 |
| Aug 4, 2026 | 80.58 | 81.37 | 79.47 | 80.89 | 80.89 | 0.38% | 1,765,776 |
| Aug 3, 2026 | 80.05 | 81.63 | 79.05 | 80.58 | 80.58 | 1.72% | 1,659,666 |
| Jul 31, 2026 | 78.58 | 79.75 | 78.13 | 79.22 | 79.22 | -0.33% | 1,641,743 |
| Jul 30, 2026 | 80.10 | 80.35 | 78.48 | 79.48 | 79.48 | -0.19% | 1,404,990 |
| Jul 29, 2026 | 78.74 | 79.75 | 77.70 | 79.63 | 79.63 | 0.48% | 1,913,039 |
| Jul 28, 2026 | 77.70 | 79.55 | 76.90 | 79.25 | 79.25 | 3.73% | 1,667,014 |
| Jul 27, 2026 | 76.62 | 77.67 | 76.26 | 76.40 | 76.40 | 0.61% | 1,739,976 |
| Jul 24, 2026 | 73.86 | 76.61 | 73.78 | 75.94 | 75.94 | 2.94% | 1,456,495 |
| Jul 23, 2026 | 74.93 | 75.76 | 72.11 | 73.77 | 73.77 | -4.44% | 3,724,519 |
| Jul 22, 2026 | 76.97 | 77.36 | 76.36 | 77.20 | 77.20 | 1.23% | 1,297,906 |
| Jul 21, 2026 | 77.17 | 77.54 | 76.12 | 76.26 | 76.26 | -1.31% | 1,254,887 |
| Jul 20, 2026 | 78.19 | 78.59 | 76.71 | 77.27 | 77.27 | -1.19% | 1,183,091 |
| Jul 17, 2026 | 77.72 | 80.14 | 77.54 | 78.20 | 78.20 | 0.77% | 1,676,231 |
| Jul 16, 2026 | 74.98 | 77.64 | 74.94 | 77.60 | 77.60 | 3.04% | 1,113,314 |
| Jul 15, 2026 | 74.86 | 75.89 | 74.48 | 75.31 | 75.31 | 0.86% | 1,330,874 |
| Jul 14, 2026 | 75.99 | 76.57 | 74.61 | 74.67 | 74.67 | -0.57% | 1,898,992 |
| 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 |