IFF
Intl Flavors&Fra (IFF)
NYSE
$82.40-$0.72 (-0.87%)
Price as of Oct 02, 2026 5:01 PM EDT
  • $21.2B
    Market Cap
  • 38.14%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -2.64%
    Low Price$82.96
    High Price$86.53
  • 3 Months
    +2.91%
    Low Price$73.42
    High Price$87.66
  • 1 Year
    +38.14%
    Low Price$58.25
    High Price$87.66
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
83.00
83.64
81.54
83.12
-0.43%
1,840,202
09/30/2026
85.68
85.72
83.47
83.48
-2.08%
1,912,333
09/29/2026
85.57
86.51
85.08
85.25
-0.55%
1,455,975
09/28/2026
84.52
86.37
84.00
85.72
+0.04%
1,863,468
09/25/2026
86.33
86.50
85.34
85.69
-0.19%
1,554,033
09/24/2026
85.74
86.68
85.12
85.85
+0.16%
2,202,946
09/23/2026
85.17
85.98
84.91
85.71
-0.09%
1,413,987
09/22/2026
84.97
86.10
84.16
85.79
+2.62%
1,429,511
09/21/2026
84.05
84.28
83.35
83.60
+0.77%
1,606,169
09/18/2026
84.05
84.05
82.70
82.96
-1.83%
3,727,053
09/18/2026
$0.40 Dividend
09/17/2026
84.90
85.21
84.21
84.51
+0.60%
1,443,902
09/16/2026
84.26
84.78
83.29
84.00
+0.19%
1,635,815
09/15/2026
82.61
84.29
82.52
83.84
+0.97%
1,581,041
09/14/2026
83.58
84.08
82.61
83.04
-0.22%
1,584,411
09/11/2026
84.54
84.54
83.16
83.22
-0.52%
1,375,961
09/10/2026
83.11
84.02
82.21
83.65
-0.31%
1,855,734
09/09/2026
84.69
84.92
83.73
83.91
-1.53%
1,612,511
09/08/2026
85.19
86.13
84.97
85.22
-0.85%
1,678,278
09/04/2026
85.06
86.22
85.06
85.94
-0.13%
1,476,530
09/03/2026
87.29
87.33
85.49
86.05
-0.55%
1,506,980
09/02/2026
85.96
87.51
85.65
86.53
+1.35%
1,288,820
09/01/2026
85.61
86.44
84.72
85.38
-0.64%
1,494,061
08/31/2026
87.05
87.64
85.74
85.92
-1.84%
1,811,802
08/28/2026
87.39
88.22
86.67
87.54
+1.27%
1,162,401
08/27/2026
85.76
86.86
85.48
86.44
-0.31%
1,507,657
08/26/2026
87.02
88.14
86.53
86.71
-0.05%
1,362,113
08/25/2026
85.48
86.94
84.74
86.75
+1.57%
1,565,870
08/24/2026
84.46
85.56
83.90
85.41
+1.82%
1,568,910
08/21/2026
83.70
84.81
83.44
83.88
+1.07%
1,092,261
08/20/2026
81.58
84.43
81.07
83.00
+0.07%
1,263,561
08/19/2026
81.97
83.57
81.10
82.94
+2.88%
1,201,959
08/18/2026
81.74
82.07
80.48
80.62
-1.01%
1,050,825
08/17/2026
83.04
83.31
81.34
81.44
-2.79%
1,175,697
08/14/2026
83.49
83.84
82.74
83.78
+0.14%
895,856
08/13/2026
83.80
84.32
83.31
83.66
+0.25%
1,113,169
08/12/2026
84.87
85.14
83.23
83.45
-1.35%
1,640,400
08/11/2026
84.46
85.77
84.17
84.60
-0.11%
1,632,075
08/10/2026
84.60
85.07
83.51
84.69
-0.93%
1,814,702
08/07/2026
84.33
85.50
83.74
85.49
+1.58%
1,420,883
08/06/2026
86.47
86.51
83.37
84.15
-4.00%
2,589,008
08/05/2026
83.44
88.89
83.44
87.66
+8.88%
3,440,668
08/04/2026
80.20
80.99
79.09
80.51
+0.38%
1,811,430
08/04/2026
$0.82 Earnings
08/03/2026
79.67
81.25
78.68
80.20
+1.72%
1,659,795
07/31/2026
78.21
79.37
77.77
78.85
-0.33%
1,643,470
07/30/2026
79.72
79.97
78.11
79.11
-0.19%
1,411,940
07/29/2026
78.37
79.37
77.33
79.25
+0.48%
1,926,620
07/28/2026
77.33
79.17
76.54
78.88
+3.73%
1,665,680
07/27/2026
76.26
77.30
75.90
76.04
+0.61%
1,738,507
07/24/2026
73.51
76.25
73.43
75.58
+2.94%
1,460,198
07/23/2026
74.58
75.40
71.77
73.42
-4.44%
3,740,105
07/22/2026
76.61
77.00
76.00
76.84
+1.23%
1,297,967
07/21/2026
76.81
77.17
75.76
75.90
-1.31%
1,302,185
07/20/2026
77.82
78.22
76.35
76.91
-1.19%
1,184,703
07/17/2026
77.35
79.76
77.17
77.83
+0.77%
1,677,118
07/16/2026
74.63
77.27
74.59
77.23
+3.04%
1,134,147
07/15/2026
74.51
75.53
74.13
74.96
+0.86%
1,331,766
07/14/2026
75.63
76.21
74.26
74.32
-0.57%
1,901,843
07/13/2026
76.93
77.44
74.40
74.75
-3.13%
2,270,217
07/10/2026
78.76
79.25
76.67
77.16
-1.27%
1,476,066
07/09/2026
78.03
78.68
77.80
78.16
-0.52%
1,746,749
07/08/2026
79.62
79.62
76.78
78.57
-3.53%
3,463,366
07/07/2026
83.08
83.43
81.26
81.44
-1.14%
1,856,547
07/06/2026
82.95
83.14
81.31
82.38
-1.26%
2,183,276
07/02/2026
81.58
83.44
80.99
83.44
+3.30%
2,179,845
07/01/2026
78.87
81.24
78.58
80.77
+2.44%
2,236,051
06/30/2026
76.30
78.88
75.13
78.85
+3.56%
2,946,655
06/29/2026
75.87
76.20
74.71
76.14
+0.20%
2,234,447
06/26/2026
74.02
76.01
73.74
75.99
+1.69%
2,279,991
06/25/2026
75.53
76.71
74.36
74.73
-0.99%
1,913,708
06/24/2026
75.65
76.79
75.22
75.47
+1.50%
1,911,853
06/23/2026
75.21
75.86
73.97
74.36
-1.63%
2,145,664
06/22/2026
75.89
76.60
75.22
75.59
-1.00%
1,526,967
06/18/2026
75.94
77.21
75.92
76.36
+1.41%
3,415,404
06/18/2026
$0.40 Dividend
06/17/2026
76.84
77.63
74.63
75.29
-2.31%
1,428,794
06/16/2026
77.74
78.10
76.66
77.08
-0.65%
1,378,062
06/15/2026
78.91
79.66
77.40
77.58
+0.11%
1,580,453
06/12/2026
77.85
78.14
76.86
77.49
+0.98%
1,816,640
06/11/2026
73.97
76.96
73.97
76.74
+4.42%
1,970,905
06/10/2026
74.88
75.50
73.47
73.49
-2.05%
2,187,740
06/09/2026
74.22
75.42
73.44
75.03
+4.38%
2,042,399
06/08/2026
71.94
72.36
71.49
71.88
-0.56%
1,289,081
06/05/2026
72.24
73.70
71.78
72.28
-0.30%
1,740,112
06/04/2026
73.45
74.52
71.98
72.50
-0.45%
2,523,355
06/03/2026
73.48
74.90
72.65
72.83
+0.44%
2,657,919
06/02/2026
72.99
74.20
71.89
72.51
-1.37%
1,889,814
06/01/2026
73.22
74.53
71.78
73.52
-2.35%
2,376,284
05/29/2026
79.60
80.36
75.04
75.29
-2.54%
5,549,764
05/28/2026
75.72
77.66
75.34
77.25
+1.34%
2,014,584
05/27/2026
75.99
78.54
75.82
76.23
+1.49%
2,587,492
05/26/2026
75.13
76.14
74.75
75.12
+0.78%
1,392,321
05/22/2026
75.28
75.76
73.86
74.53
+0.04%
1,298,261
05/21/2026
73.12
74.87
71.94
74.50
+1.10%
1,894,523
05/20/2026
70.96
74.31
70.59
73.69
+3.39%
2,651,506
05/19/2026
71.15
72.14
70.81
71.27
-2.32%
2,454,208
05/18/2026
72.04
74.38
72.00
72.97
+0.82%
1,580,683
05/15/2026
74.54
74.55
72.21
72.37
-3.93%
1,721,645
05/14/2026
76.92
77.07
75.31
75.33
-1.79%
1,606,621