International Flavors & Fragrances Inc. (IFF)

IFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	76.13	76.13	74.33	74.71	-	-1.63%	1,630,711
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

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.