International Flavors & Fragrances Inc. (IFF)
NYSE: IFF · Real-Time Price · USD
94.15
+0.32 (0.34%)
At close: Oct 23, 2026, 4:00 PM EDT
94.56
+0.41 (0.44%)
After-hours: Oct 23, 2026, 7:52 PM EDT
IFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 92.96 | 94.59 | 92.68 | 94.15 | 94.15 | 0.34% | 1,483,619 |
| Oct 22, 2026 | 91.43 | 93.89 | 90.13 | 93.83 | 93.83 | 3.08% | 1,930,025 |
| Oct 21, 2026 | 91.55 | 91.61 | 90.45 | 91.03 | 91.03 | -0.20% | 1,480,178 |
| Oct 20, 2026 | 91.18 | 92.02 | 91.02 | 91.21 | 91.21 | 0.27% | 1,801,243 |
| Oct 19, 2026 | 90.83 | 91.55 | 90.54 | 90.96 | 90.96 | 0.31% | 1,822,700 |
| Oct 16, 2026 | 91.24 | 91.88 | 89.73 | 90.68 | 90.68 | 0.43% | 2,247,686 |
| Oct 15, 2026 | 90.00 | 91.69 | 89.47 | 90.29 | 90.29 | 0.77% | 1,990,284 |
| Oct 14, 2026 | 88.25 | 89.70 | 87.53 | 89.60 | 89.60 | 1.59% | 2,182,322 |
| Oct 13, 2026 | 86.65 | 88.88 | 86.36 | 88.20 | 88.20 | 3.81% | 2,999,893 |
| Oct 12, 2026 | 84.21 | 85.10 | 84.11 | 84.96 | 84.96 | 0.48% | 1,179,966 |
| Oct 9, 2026 | 84.76 | 84.89 | 84.04 | 84.55 | 84.55 | -0.12% | 1,144,186 |
| Oct 8, 2026 | 83.70 | 85.07 | 83.02 | 84.65 | 84.65 | 0.64% | 2,262,369 |
| Oct 7, 2026 | 83.44 | 84.58 | 83.42 | 84.11 | 84.11 | 0.23% | 2,377,767 |
| Oct 6, 2026 | 84.01 | 84.62 | 83.51 | 83.92 | 83.92 | 0.79% | 1,835,358 |
| Oct 5, 2026 | 82.60 | 83.93 | 82.42 | 83.26 | 83.26 | 1.02% | 1,645,956 |
| Oct 2, 2026 | 83.84 | 84.17 | 82.41 | 82.42 | 82.42 | -0.84% | 1,847,835 |
| Oct 1, 2026 | 83.00 | 83.64 | 81.54 | 83.12 | 83.12 | -0.43% | 1,816,096 |
| Sep 30, 2026 | 85.68 | 85.72 | 83.47 | 83.48 | 83.48 | -2.08% | 1,903,091 |
| Sep 29, 2026 | 85.57 | 86.51 | 85.08 | 85.25 | 85.25 | -0.55% | 1,446,059 |
| Sep 28, 2026 | 84.52 | 86.37 | 84.00 | 85.72 | 85.72 | 0.04% | 1,844,647 |
| Sep 25, 2026 | 86.33 | 86.50 | 85.34 | 85.69 | 85.69 | -0.19% | 1,531,543 |
| Sep 24, 2026 | 85.74 | 86.68 | 85.12 | 85.85 | 85.85 | 0.16% | 2,202,597 |
| Sep 23, 2026 | 85.17 | 85.98 | 84.91 | 85.71 | 85.71 | -0.09% | 1,408,215 |
| Sep 22, 2026 | 84.97 | 86.10 | 84.16 | 85.79 | 85.79 | 2.62% | 1,429,375 |
| Sep 21, 2026 | 84.05 | 84.28 | 83.35 | 83.60 | 83.60 | 0.77% | 1,605,661 |
| Sep 18, 2026 | 84.05 | 84.05 | 82.70 | 82.96 | 82.96 | -1.83% | 3,650,880 |
| Sep 17, 2026 | 85.30 | 85.61 | 84.61 | 84.91 | 84.51 | 0.60% | 1,395,664 |
| Sep 16, 2026 | 84.66 | 85.18 | 83.69 | 84.40 | 84.00 | 0.19% | 1,635,815 |
| Sep 15, 2026 | 83.00 | 84.69 | 82.91 | 84.24 | 83.84 | 0.97% | 1,581,041 |
| Sep 14, 2026 | 83.98 | 84.48 | 83.00 | 83.43 | 83.04 | -0.22% | 1,584,411 |
| Sep 11, 2026 | 84.94 | 84.94 | 83.56 | 83.61 | 83.22 | -0.52% | 1,375,961 |
| Sep 10, 2026 | 83.50 | 84.42 | 82.60 | 84.05 | 83.65 | -0.31% | 1,855,734 |
| Sep 9, 2026 | 85.09 | 85.32 | 84.13 | 84.31 | 83.91 | -1.53% | 1,612,511 |
| Sep 8, 2026 | 85.59 | 86.54 | 85.38 | 85.62 | 85.22 | -0.85% | 1,678,480 |
| Sep 4, 2026 | 85.46 | 86.63 | 85.46 | 86.35 | 85.94 | -0.13% | 1,476,530 |
| Sep 3, 2026 | 87.70 | 87.74 | 85.89 | 86.46 | 86.05 | -0.55% | 1,506,980 |
| Sep 2, 2026 | 86.37 | 87.92 | 86.06 | 86.94 | 86.53 | 1.35% | 1,288,820 |
| Sep 1, 2026 | 86.02 | 86.85 | 85.12 | 85.78 | 85.38 | -0.64% | 1,494,061 |
| Aug 31, 2026 | 87.46 | 88.06 | 86.14 | 86.33 | 85.92 | -1.84% | 1,808,152 |
| Aug 28, 2026 | 87.80 | 88.64 | 87.08 | 87.95 | 87.54 | 1.27% | 1,162,401 |
| Aug 27, 2026 | 86.17 | 87.27 | 85.88 | 86.85 | 86.44 | -0.31% | 1,507,657 |
| Aug 26, 2026 | 87.43 | 88.56 | 86.94 | 87.12 | 86.71 | -0.05% | 1,362,113 |
| Aug 25, 2026 | 85.88 | 87.35 | 85.14 | 87.16 | 86.75 | 1.57% | 1,565,870 |
| Aug 24, 2026 | 84.86 | 85.97 | 84.30 | 85.81 | 85.41 | 1.82% | 1,568,910 |
| Aug 21, 2026 | 84.10 | 85.21 | 83.83 | 84.28 | 83.88 | 1.07% | 1,092,261 |
| Aug 20, 2026 | 81.97 | 84.83 | 81.45 | 83.39 | 83.00 | 0.07% | 1,263,561 |
| Aug 19, 2026 | 82.36 | 83.97 | 81.48 | 83.33 | 82.94 | 2.88% | 1,201,959 |
| Aug 18, 2026 | 82.13 | 82.46 | 80.87 | 81.00 | 80.62 | -1.01% | 1,050,825 |
| Aug 17, 2026 | 83.43 | 83.70 | 81.73 | 81.83 | 81.44 | -2.79% | 1,175,717 |
| Aug 14, 2026 | 83.89 | 84.24 | 83.14 | 84.18 | 83.78 | 0.14% | 895,856 |