NYSE : IFF
International Flavors & Fragrances Inc. — Price history
Materials · Specialty Chemicals · United States
Last price 90.81 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 23.17B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
International Flavors & Fragrances Inc. (IFF) closed at 94.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 93.25 | 95.27 | 93.25 | 94.7 | 1,196,289 | +1.81% |
| 2026-10-30 | 91.47 | 93.06 | 90.28 | 93.02 | 2,717,385 | +2.43% |
| 2026-10-29 | 90.86 | 91.765 | 90.29 | 90.81 | 2,995,476 | +0.17% |
| 2026-10-28 | 92.05 | 92.82 | 90.07 | 90.66 | 3,400,988 | -2.74% |
| 2026-10-27 | 92.75 | 93.745 | 91.81 | 93.21 | 2,666,417 | -0.51% |
| 2026-10-26 | 94.15 | 94.65 | 93.49 | 93.69 | 1,755,510 | -0.49% |
| 2026-10-23 | 92.96 | 94.585 | 92.68 | 94.15 | 1,483,619 | +0.34% |
| 2026-10-22 | 91.43 | 93.89 | 90.13 | 93.83 | 1,930,701 | +3.08% |
| 2026-10-21 | 91.55 | 91.605 | 90.45 | 91.03 | 1,516,949 | -0.20% |
| 2026-10-20 | 91.18 | 92.02 | 91.021 | 91.21 | 1,810,502 | +0.27% |
| 2026-10-19 | 90.83 | 91.55 | 90.535 | 90.96 | 1,822,803 | +0.31% |
| 2026-10-16 | 91.24 | 91.88 | 89.73 | 90.68 | 2,247,686 | +0.43% |
| 2026-10-15 | 90 | 91.69 | 89.47 | 90.29 | 1,990,284 | +0.77% |
| 2026-10-14 | 88.25 | 89.7 | 87.528 | 89.6 | 2,182,322 | +1.59% |
| 2026-10-13 | 86.65 | 88.88 | 86.355 | 88.2 | 2,999,893 | +3.81% |
| 2026-10-12 | 84.21 | 85.095 | 84.11 | 84.96 | 1,179,966 | +0.48% |
| 2026-10-09 | 84.76 | 84.89 | 84.035 | 84.55 | 1,144,186 | -0.12% |
| 2026-10-08 | 83.7 | 85.065 | 83.022 | 84.65 | 2,262,369 | +0.64% |
| 2026-10-07 | 83.44 | 84.58 | 83.42 | 84.11 | 2,377,767 | +0.23% |
| 2026-10-06 | 84.01 | 84.62 | 83.51 | 83.92 | 1,835,358 | +0.79% |
| 2026-10-05 | 82.6 | 83.93 | 82.42 | 83.26 | 1,645,956 | +1.02% |
| 2026-10-02 | 83.84 | 84.17 | 82.41 | 82.42 | 1,847,835 | -0.84% |
| 2026-10-01 | 83 | 83.64 | 81.54 | 83.12 | 1,816,096 | -0.43% |
| 2026-09-30 | 85.68 | 85.715 | 83.47 | 83.48 | 1,903,091 | -2.08% |
| 2026-09-29 | 85.57 | 86.51 | 85.08 | 85.25 | 1,446,059 | -0.55% |
| 2026-09-28 | 84.52 | 86.37 | 84.001 | 85.72 | 1,844,647 | +0.04% |
| 2026-09-25 | 86.33 | 86.495 | 85.34 | 85.69 | 1,531,543 | -0.19% |
| 2026-09-24 | 85.74 | 86.675 | 85.115 | 85.85 | 2,202,597 | +0.16% |
| 2026-09-23 | 85.17 | 85.98 | 84.905 | 85.71 | 1,408,215 | -0.09% |
| 2026-09-22 | 84.97 | 86.1 | 84.16 | 85.79 | 1,429,375 | +2.62% |
| 2026-09-21 | 84.05 | 84.28 | 83.345 | 83.6 | 1,605,661 | +0.77% |
| 2026-09-18 | 84.05 | 84.05 | 82.695 | 82.96 | 3,650,880 | -1.83% |
| 2026-09-17 | 85.3 | 85.61 | 84.61 | 84.91 | 1,395,664 | +0.60% |
| 2026-09-16 | 84.66 | 85.18 | 83.685 | 84.4 | 1,635,815 | +0.19% |
| 2026-09-15 | 83 | 84.69 | 82.91 | 84.24 | 1,581,041 | +0.97% |
| 2026-09-14 | 83.98 | 84.48 | 83 | 83.43 | 1,584,411 | -0.22% |
| 2026-09-11 | 84.94 | 84.94 | 83.555 | 83.61 | 1,375,961 | -0.52% |
| 2026-09-10 | 83.5 | 84.42 | 82.602 | 84.05 | 1,855,734 | -0.31% |
| 2026-09-09 | 85.09 | 85.32 | 84.13 | 84.31 | 1,612,511 | -1.53% |
| 2026-09-08 | 85.59 | 86.54 | 85.375 | 85.62 | 1,678,480 | -0.85% |
| 2026-09-04 | 85.46 | 86.63 | 85.46 | 86.35 | 1,476,530 | -0.13% |
| 2026-09-03 | 87.7 | 87.74 | 85.89 | 86.46 | 1,506,980 | -0.55% |
| 2026-09-02 | 86.37 | 87.92 | 86.06 | 86.94 | 1,288,820 | +1.35% |
| 2026-09-01 | 86.02 | 86.85 | 85.12 | 85.78 | 1,494,061 | -0.64% |
| 2026-08-31 | 87.46 | 88.055 | 86.143 | 86.33 | 1,808,152 | -1.84% |
| 2026-08-28 | 87.8 | 88.64 | 87.08 | 87.95 | 1,162,401 | +1.27% |
| 2026-08-27 | 86.17 | 87.27 | 85.88 | 86.85 | 1,507,657 | -0.31% |
| 2026-08-26 | 87.43 | 88.56 | 86.94 | 87.12 | 1,362,113 | -0.05% |
| 2026-08-25 | 85.88 | 87.35 | 85.14 | 87.16 | 1,565,870 | +1.57% |
| 2026-08-24 | 84.86 | 85.965 | 84.3 | 85.81 | 1,568,910 | +1.82% |
| 2026-08-21 | 84.1 | 85.21 | 83.833 | 84.28 | 1,092,261 | +1.07% |
| 2026-08-20 | 81.97 | 84.83 | 81.45 | 83.39 | 1,263,561 | +0.07% |
| 2026-08-19 | 82.36 | 83.97 | 81.48 | 83.33 | 1,201,959 | +2.88% |
| 2026-08-18 | 82.13 | 82.46 | 80.865 | 81 | 1,050,825 | -1.01% |
| 2026-08-17 | 83.43 | 83.7 | 81.73 | 81.83 | 1,175,717 | -2.79% |
| 2026-08-14 | 83.89 | 84.24 | 83.135 | 84.18 | 895,856 | +0.14% |
| 2026-08-13 | 84.2 | 84.72 | 83.7 | 84.06 | 1,113,169 | +0.25% |
| 2026-08-12 | 85.27 | 85.54 | 83.62 | 83.85 | 1,640,400 | -1.35% |
| 2026-08-11 | 84.86 | 86.18 | 84.57 | 85 | 1,632,075 | -0.11% |
| 2026-08-10 | 85 | 85.47 | 83.91 | 85.09 | 1,814,702 | -0.93% |
| 2026-08-07 | 84.73 | 85.9 | 84.138 | 85.89 | 1,420,883 | +1.58% |
| 2026-08-06 | 86.88 | 86.92 | 83.76 | 84.55 | 2,589,008 | -4.00% |
| 2026-08-05 | 83.83 | 89.315 | 83.83 | 88.07 | 3,440,912 | +8.88% |
| 2026-08-04 | 80.58 | 81.37 | 79.468 | 80.89 | 1,811,430 | +0.38% |
| 2026-08-03 | 80.05 | 81.634 | 79.05 | 80.58 | 1,659,795 | +1.72% |
| 2026-07-31 | 78.58 | 79.745 | 78.134 | 79.22 | 1,643,470 | -0.33% |
| 2026-07-30 | 80.1 | 80.35 | 78.475 | 79.48 | 1,411,940 | -0.19% |
| 2026-07-29 | 78.74 | 79.75 | 77.7 | 79.63 | 1,926,535 | +0.48% |
| 2026-07-28 | 77.7 | 79.545 | 76.9 | 79.25 | 1,667,668 | +3.73% |
| 2026-07-27 | 76.62 | 77.67 | 76.26 | 76.4 | 1,739,977 | +0.61% |
| 2026-07-24 | 73.86 | 76.61 | 73.78 | 75.94 | 1,460,198 | +2.94% |
| 2026-07-23 | 74.93 | 75.755 | 72.11 | 73.77 | 3,740,105 | -4.44% |
| 2026-07-22 | 76.97 | 77.36 | 76.36 | 77.2 | 1,297,967 | +1.23% |
| 2026-07-21 | 77.17 | 77.54 | 76.12 | 76.26 | 1,302,185 | -1.31% |
| 2026-07-20 | 78.19 | 78.59 | 76.71 | 77.27 | 1,184,703 | -1.19% |
| 2026-07-17 | 77.72 | 80.14 | 77.54 | 78.2 | 1,677,118 | +0.77% |
| 2026-07-16 | 74.98 | 77.64 | 74.94 | 77.6 | 1,134,147 | +3.04% |
| 2026-07-15 | 74.86 | 75.89 | 74.48 | 75.31 | 1,331,766 | +0.86% |
| 2026-07-14 | 75.99 | 76.57 | 74.61 | 74.67 | 1,901,843 | -0.57% |
| 2026-07-13 | 77.29 | 77.81 | 74.75 | 75.1 | 2,270,217 | -3.13% |
| 2026-07-10 | 79.13 | 79.63 | 77.03 | 77.53 | 1,476,066 | -1.27% |
| 2026-07-09 | 78.4 | 79.05 | 78.17 | 78.53 | 1,746,749 | -0.52% |
| 2026-07-08 | 80 | 80 | 77.145 | 78.94 | 3,463,367 | -3.53% |
| 2026-07-07 | 83.47 | 83.82 | 81.64 | 81.83 | 1,856,547 | -1.14% |
| 2026-07-06 | 83.34 | 83.53 | 81.69 | 82.77 | 2,183,276 | -1.26% |
| 2026-07-02 | 81.97 | 83.83 | 81.37 | 83.83 | 2,179,845 | +3.30% |
| 2026-07-01 | 79.24 | 81.62 | 78.95 | 81.15 | 2,236,051 | +2.44% |
| 2026-06-30 | 76.66 | 79.25 | 75.49 | 79.22 | 2,946,655 | +3.56% |
| 2026-06-29 | 76.23 | 76.56 | 75.065 | 76.5 | 2,234,447 | +0.20% |
| 2026-06-26 | 74.37 | 76.37 | 74.09 | 76.35 | 2,279,991 | +1.69% |
| 2026-06-25 | 75.89 | 77.07 | 74.71 | 75.08 | 1,913,708 | -0.99% |
| 2026-06-24 | 76.01 | 77.15 | 75.58 | 75.83 | 1,911,853 | +1.50% |
| 2026-06-23 | 75.57 | 76.22 | 74.32 | 74.71 | 1,848,064 | -1.63% |
| 2026-06-22 | 76.25 | 76.96 | 75.58 | 75.95 | 1,526,967 | -1.00% |
| 2026-06-18 | 76.3 | 77.575 | 76.28 | 76.72 | 3,415,356 | +1.41% |
| 2026-06-17 | 77.61 | 78.41 | 75.38 | 76.05 | 1,428,827 | -2.31% |
| 2026-06-16 | 78.52 | 78.885 | 77.43 | 77.85 | 1,378,062 | -0.65% |
| 2026-06-15 | 79.7 | 80.46 | 78.18 | 78.36 | 1,580,453 | +0.11% |
| 2026-06-12 | 78.63 | 78.93 | 77.63 | 78.27 | 1,816,640 | +0.98% |
| 2026-06-11 | 74.71 | 77.73 | 74.71 | 77.51 | 1,970,925 | +4.42% |
| 2026-06-10 | 75.63 | 76.26 | 74.21 | 74.23 | 2,187,740 | -2.05% |
| 2026-06-09 | 74.97 | 76.18 | 74.18 | 75.78 | 2,042,401 | +4.38% |
| 2026-06-08 | 72.66 | 73.09 | 72.21 | 72.6 | 1,289,081 | -0.56% |
| 2026-06-05 | 72.97 | 74.44 | 72.5 | 73.01 | 1,740,112 | -0.30% |
| 2026-06-04 | 74.19 | 75.27 | 72.7 | 73.23 | 2,523,356 | -0.45% |
| 2026-06-03 | 74.22 | 75.65 | 73.375 | 73.56 | 2,659,087 | +0.44% |
| 2026-06-02 | 73.72 | 74.95 | 72.61 | 73.24 | 1,889,814 | -1.37% |
| 2026-06-01 | 73.96 | 75.28 | 72.5 | 74.26 | 2,376,287 | -2.35% |
| 2026-05-29 | 80.4 | 81.165 | 75.79 | 76.05 | 5,549,764 | -2.54% |
| 2026-05-28 | 76.48 | 78.44 | 76.1 | 78.03 | 2,014,585 | +1.34% |
| 2026-05-27 | 76.75 | 79.33 | 76.58 | 77 | 2,587,492 | +1.49% |
| 2026-05-26 | 75.88 | 76.9 | 75.5 | 75.87 | 1,392,321 | +0.78% |
| 2026-05-22 | 76.04 | 76.52 | 74.6 | 75.28 | 1,298,261 | +0.04% |
| 2026-05-21 | 73.85 | 75.62 | 72.66 | 75.25 | 1,894,523 | +1.10% |
| 2026-05-20 | 71.67 | 75.06 | 71.3 | 74.43 | 2,651,506 | +3.39% |
| 2026-05-19 | 71.86 | 72.86 | 71.52 | 71.99 | 2,454,208 | -2.32% |
| 2026-05-18 | 72.76 | 75.13 | 72.72 | 73.7 | 1,580,685 | +0.82% |
| 2026-05-15 | 75.29 | 75.3 | 72.94 | 73.1 | 1,721,645 | -3.93% |
| 2026-05-14 | 77.69 | 77.84 | 76.07 | 76.09 | 1,606,621 | -1.79% |
| 2026-05-13 | 78.09 | 78.64 | 76.82 | 77.48 | 1,769,548 | -1.26% |