International Flavors & Fragrances Inc. IFF
NYSE · United States · Consumer Non-Durables
$81.72-1.76 (-2.11%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $81.89 | -1.90% | $83.00 | $83.64 | $81.68 | 212.14K |
| 2026-09-30 | $83.48 | -2.08% | $85.68 | $85.72 | $83.47 | 1.90M |
| 2026-09-29 | $85.25 | -0.55% | $85.57 | $86.51 | $85.08 | 1.46M |
| 2026-09-28 | $85.72 | +0.04% | $84.52 | $86.37 | $84.00 | 1.86M |
| 2026-09-25 | $85.69 | -0.19% | $86.33 | $86.50 | $85.34 | 1.55M |
| 2026-09-24 | $85.85 | +0.16% | $85.74 | $86.68 | $85.12 | 2.20M |
| 2026-09-23 | $85.71 | -0.09% | $85.17 | $85.98 | $84.91 | 1.41M |
| 2026-09-22 | $85.79 | +2.62% | $84.97 | $86.10 | $84.16 | 1.43M |
| 2026-09-21 | $83.60 | +0.77% | $84.05 | $84.28 | $83.35 | 1.61M |
| 2026-09-18 | $82.96 | -2.30% | $84.05 | $84.05 | $82.70 | 3.73M |
| 2026-09-17 | $84.91 | +0.60% | $85.30 | $85.61 | $84.61 | 1.44M |
| 2026-09-16 | $84.40 | +0.19% | $84.66 | $85.18 | $83.69 | 1.64M |
| 2026-09-15 | $84.24 | +0.97% | $83.00 | $84.69 | $82.91 | 1.58M |
| 2026-09-14 | $83.43 | -0.22% | $83.98 | $84.48 | $83.00 | 1.58M |
| 2026-09-11 | $83.61 | -0.52% | $84.94 | $84.94 | $83.56 | 1.38M |
| 2026-09-10 | $84.05 | -0.31% | $83.50 | $84.42 | $82.60 | 1.86M |
| 2026-09-09 | $84.31 | -1.53% | $85.09 | $85.32 | $84.13 | 1.61M |
| 2026-09-08 | $85.62 | -0.85% | $85.59 | $86.54 | $85.38 | 1.68M |
| 2026-09-04 | $86.35 | -0.13% | $85.46 | $86.63 | $85.46 | 1.48M |
| 2026-09-03 | $86.46 | -0.55% | $87.70 | $87.74 | $85.89 | 1.51M |
| 2026-09-02 | $86.94 | +1.35% | $86.37 | $87.92 | $86.06 | 1.29M |
| 2026-09-01 | $85.78 | -0.64% | $86.02 | $86.85 | $85.12 | 1.49M |
| 2026-08-31 | $86.33 | -1.84% | $87.46 | $88.06 | $86.14 | 1.81M |
| 2026-08-28 | $87.95 | +1.27% | $87.80 | $88.64 | $87.08 | 1.16M |
| 2026-08-27 | $86.85 | -0.31% | $86.17 | $87.27 | $85.88 | 1.51M |
| 2026-08-26 | $87.12 | -0.05% | $87.43 | $88.56 | $86.94 | 1.36M |
| 2026-08-25 | $87.16 | +1.57% | $85.88 | $87.35 | $85.14 | 1.57M |
| 2026-08-24 | $85.81 | +1.82% | $84.86 | $85.97 | $84.30 | 1.57M |
| 2026-08-21 | $84.28 | +1.07% | $84.10 | $85.21 | $83.83 | 1.09M |
| 2026-08-20 | $83.39 | +0.07% | $81.97 | $84.83 | $81.45 | 1.26M |
| 2026-08-19 | $83.33 | +2.88% | $82.36 | $83.97 | $81.48 | 1.20M |
| 2026-08-18 | $81.00 | -1.01% | $82.13 | $82.46 | $80.87 | 1.05M |
| 2026-08-17 | $81.83 | -2.79% | $83.43 | $83.70 | $81.73 | 1.18M |
| 2026-08-14 | $84.18 | +0.14% | $83.89 | $84.24 | $83.14 | 895.90K |
| 2026-08-13 | $84.06 | +0.25% | $84.20 | $84.72 | $83.70 | 1.11M |
| 2026-08-12 | $83.85 | -1.35% | $85.27 | $85.54 | $83.62 | 1.64M |
| 2026-08-11 | $85.00 | -0.11% | $84.86 | $86.18 | $84.57 | 1.63M |
| 2026-08-10 | $85.09 | -0.93% | $85.00 | $85.47 | $83.91 | 1.81M |
| 2026-08-07 | $85.89 | +1.58% | $84.73 | $85.90 | $84.14 | 1.42M |
| 2026-08-06 | $84.55 | -4.00% | $86.88 | $86.92 | $83.76 | 2.59M |
| 2026-08-05 | $88.07 | +8.88% | $83.83 | $89.32 | $83.83 | 3.44M |
| 2026-08-04 | $80.89 | +0.38% | $80.58 | $81.37 | $79.47 | 1.81M |
| 2026-08-03 | $80.58 | +1.72% | $80.05 | $81.63 | $79.05 | 1.66M |
| 2026-07-31 | $79.22 | -0.33% | $78.58 | $79.75 | $78.13 | 1.64M |
| 2026-07-30 | $79.48 | -0.19% | $80.10 | $80.35 | $78.48 | 1.41M |
| 2026-07-29 | $79.63 | +0.48% | $78.74 | $79.75 | $77.70 | 1.93M |
| 2026-07-28 | $79.25 | +3.73% | $77.70 | $79.55 | $76.90 | 1.67M |
| 2026-07-27 | $76.40 | +0.61% | $76.62 | $77.67 | $76.26 | 1.74M |
| 2026-07-24 | $75.94 | +2.94% | $73.86 | $76.61 | $73.78 | 1.46M |
| 2026-07-23 | $73.77 | -4.44% | $74.93 | $75.76 | $72.11 | 3.74M |
| 2026-07-22 | $77.20 | +1.23% | $76.97 | $77.36 | $76.36 | 1.30M |
| 2026-07-21 | $76.26 | -1.31% | $77.17 | $77.54 | $76.12 | 1.30M |
| 2026-07-20 | $77.27 | -1.19% | $78.19 | $78.59 | $76.71 | 1.18M |
| 2026-07-17 | $78.20 | +0.77% | $77.72 | $80.14 | $77.54 | 1.68M |
| 2026-07-16 | $77.60 | +3.04% | $74.98 | $77.64 | $74.94 | 1.13M |
| 2026-07-15 | $75.31 | +0.86% | $74.86 | $75.89 | $74.48 | 1.33M |
| 2026-07-14 | $74.67 | -0.57% | $75.99 | $76.57 | $74.61 | 1.90M |
| 2026-07-13 | $75.10 | -3.13% | $77.29 | $77.81 | $74.75 | 2.27M |
| 2026-07-10 | $77.53 | -1.27% | $79.13 | $79.63 | $77.03 | 1.48M |
| 2026-07-09 | $78.53 | -0.52% | $78.40 | $79.05 | $78.17 | 1.75M |
| 2026-07-08 | $78.94 | -3.53% | $80.00 | $80.00 | $77.15 | 3.46M |
| 2026-07-07 | $81.83 | -1.14% | $83.47 | $83.82 | $81.64 | 1.86M |
| 2026-07-06 | $82.77 | -1.26% | $83.34 | $83.53 | $81.69 | 2.18M |
| 2026-07-02 | $83.83 | +3.30% | $81.97 | $83.83 | $81.37 | 2.18M |
| 2026-07-01 | $81.15 | +2.44% | $79.24 | $81.62 | $78.95 | 2.24M |
| 2026-06-30 | $79.22 | +3.56% | $76.66 | $79.25 | $75.49 | 2.95M |
| 2026-06-29 | $76.50 | +0.20% | $76.23 | $76.56 | $75.07 | 2.23M |
| 2026-06-26 | $76.35 | +1.69% | $74.37 | $76.37 | $74.09 | 2.28M |
| 2026-06-25 | $75.08 | -0.99% | $75.89 | $77.07 | $74.71 | 1.91M |
| 2026-06-24 | $75.83 | +1.50% | $76.01 | $77.15 | $75.58 | 1.91M |
| 2026-06-23 | $74.71 | -1.63% | $75.57 | $76.22 | $74.32 | 1.85M |
| 2026-06-22 | $75.95 | -1.00% | $76.25 | $76.96 | $75.58 | 1.53M |
| 2026-06-18 | $76.72 | +0.88% | $76.30 | $77.58 | $76.28 | 3.42M |
| 2026-06-17 | $76.05 | -2.31% | $77.61 | $78.41 | $75.38 | 1.43M |
| 2026-06-16 | $77.85 | -0.65% | $78.52 | $78.89 | $77.43 | 1.38M |
| 2026-06-15 | $78.36 | +0.11% | $79.70 | $80.46 | $78.18 | 1.58M |
| 2026-06-12 | $78.27 | +0.98% | $78.63 | $78.93 | $77.63 | 1.82M |
| 2026-06-11 | $77.51 | +4.42% | $74.71 | $77.73 | $74.71 | 1.97M |
| 2026-06-10 | $74.23 | -2.05% | $75.63 | $76.26 | $74.21 | 2.19M |
| 2026-06-09 | $75.78 | +4.38% | $74.97 | $76.18 | $74.18 | 2.04M |
| 2026-06-08 | $72.60 | -0.56% | $72.66 | $73.09 | $72.21 | 1.29M |
| 2026-06-05 | $73.01 | -0.30% | $72.97 | $74.44 | $72.50 | 1.74M |
| 2026-06-04 | $73.23 | -0.45% | $74.19 | $75.27 | $72.70 | 2.52M |
| 2026-06-03 | $73.56 | +0.44% | $74.22 | $75.65 | $73.38 | 2.66M |
| 2026-06-02 | $73.24 | -1.37% | $73.72 | $74.95 | $72.61 | 1.89M |
| 2026-06-01 | $74.26 | -2.35% | $73.96 | $75.28 | $72.50 | 2.38M |
| 2026-05-29 | $76.05 | -2.54% | $80.40 | $81.17 | $75.79 | 5.55M |
| 2026-05-28 | $78.03 | +1.34% | $76.48 | $78.44 | $76.10 | 2.01M |
| 2026-05-27 | $77.00 | +1.49% | $76.75 | $79.33 | $76.58 | 2.59M |
| 2026-05-26 | $75.87 | +0.78% | $75.88 | $76.90 | $75.50 | 1.39M |