IFF
Intl Flavors&Fra (IFF)
NYSE
$74.71-$1.24 (-1.63%)
Price as of Jun 23, 2026 4:40 PM EDT
  • $19.4B
    Market Cap
  • 5.46%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    +1.42%
    Low Price$72.60
    High Price$78.36
  • 3 Months
    +14.61%
    Low Price$68.89
    High Price$82.93
  • 1 Year
    +5.46%
    Low Price$59.55
    High Price$83.00
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
76.25
76.96
75.58
75.95
-1.00%
1,526,967
06/18/2026
76.30
77.58
76.28
76.72
+1.41%
3,415,404
06/18/2026
$0.40 Dividend
06/17/2026
77.20
78.00
74.98
75.65
-2.31%
1,428,794
06/16/2026
78.11
78.47
77.02
77.44
-0.65%
1,378,062
06/15/2026
79.28
80.04
77.77
77.95
+0.11%
1,580,453
06/12/2026
78.22
78.51
77.22
77.86
+0.98%
1,816,640
06/11/2026
74.32
77.32
74.32
77.10
+4.42%
1,970,905
06/10/2026
75.23
75.86
73.82
73.84
-2.05%
2,187,740
06/09/2026
74.58
75.78
73.79
75.38
+4.38%
2,042,399
06/08/2026
72.28
72.71
71.83
72.22
-0.56%
1,289,081
06/05/2026
72.59
74.05
72.12
72.63
-0.30%
1,740,112
06/04/2026
73.80
74.87
72.32
72.84
-0.45%
2,523,355
06/03/2026
73.83
75.25
72.99
73.17
+0.44%
2,657,919
06/02/2026
73.33
74.56
72.23
72.85
-1.37%
1,889,814
06/01/2026
73.57
74.88
72.12
73.87
-2.35%
2,376,284
05/29/2026
79.98
80.74
75.39
75.65
-2.54%
5,549,764
05/28/2026
76.08
78.03
75.70
77.62
+1.34%
2,014,584
05/27/2026
76.35
78.91
76.18
76.60
+1.49%
2,587,492
05/26/2026
75.48
76.50
75.10
75.47
+0.78%
1,392,321
05/22/2026
75.64
76.12
74.21
74.88
+0.04%
1,298,261
05/21/2026
73.46
75.22
72.28
74.85
+1.10%
1,894,523
05/20/2026
71.29
74.67
70.92
74.04
+3.39%
2,651,506
05/19/2026
71.48
72.48
71.14
71.61
-2.32%
2,454,208
05/18/2026
72.38
74.73
72.34
73.31
+0.82%
1,580,683
05/15/2026
74.89
74.90
72.56
72.72
-3.93%
1,721,645
05/14/2026
77.28
77.43
75.67
75.69
-1.79%
1,606,621
05/13/2026
77.68
78.23
76.42
77.07
-1.26%
1,769,548
05/12/2026
78.13
78.75
76.66
78.06
-0.36%
1,337,904
05/11/2026
80.61
81.37
77.80
78.34
-2.84%
1,833,719
05/08/2026
78.08
80.89
77.40
80.62
+3.57%
2,276,193
05/07/2026
82.45
83.31
77.36
77.85
-5.63%
3,184,969
05/06/2026
80.37
83.45
77.71
82.49
+17.18%
4,872,652
05/05/2026
69.80
71.24
69.71
70.40
+0.97%
2,022,731
05/05/2026
$1.25 Earnings
05/04/2026
69.90
70.71
69.61
69.72
-1.02%
1,743,234
05/01/2026
70.43
70.84
69.61
70.44
+0.87%
1,447,422
04/30/2026
68.98
69.98
68.49
69.83
+1.90%
1,461,475
04/29/2026
69.85
70.49
68.42
68.53
-2.66%
1,403,707
04/28/2026
71.13
71.62
69.28
70.40
-0.31%
1,550,026
04/27/2026
70.85
71.55
70.43
70.62
-0.21%
1,146,988
04/24/2026
70.16
70.91
69.94
70.77
+0.28%
996,373
04/23/2026
70.82
71.56
69.82
70.57
-0.32%
903,692
04/22/2026
72.56
72.56
70.36
70.80
-1.73%
975,390
04/21/2026
74.01
74.68
71.75
72.04
-2.71%
1,179,017
04/20/2026
74.81
75.00
73.71
74.05
-1.90%
1,431,338
04/17/2026
71.80
75.79
71.80
75.48
+5.30%
2,833,745
04/16/2026
71.55
72.03
70.97
71.68
+0.74%
1,576,782
04/15/2026
72.26
72.26
70.70
71.15
-1.46%
1,382,505
04/14/2026
71.12
72.30
70.70
72.21
+1.24%
1,192,315
04/13/2026
71.59
71.95
70.17
71.32
-1.13%
1,391,314
04/10/2026
73.25
73.68
71.87
72.14
-0.83%
1,262,212
04/09/2026
72.44
73.36
71.65
72.75
-0.87%
1,386,060
04/08/2026
71.74
73.66
71.39
73.38
+5.42%
2,487,587
04/07/2026
71.17
71.39
67.98
69.61
-2.58%
1,511,011
04/06/2026
71.46
71.79
70.65
71.45
-0.83%
768,449
04/02/2026
71.65
72.54
70.92
72.05
-0.19%
1,232,419
04/01/2026
71.79
73.40
71.65
72.19
+0.03%
1,517,840
03/31/2026
71.09
72.61
70.62
72.17
+2.24%
1,610,732
03/30/2026
71.12
72.49
70.22
70.59
-0.07%
1,494,423
03/27/2026
70.56
70.92
70.07
70.64
-0.20%
2,032,956
03/26/2026
69.85
71.44
69.85
70.78
+0.62%
1,340,906
03/25/2026
68.42
70.63
67.63
70.34
+4.14%
2,000,372
03/24/2026
66.56
68.86
66.25
67.54
-0.34%
1,401,349
03/23/2026
67.75
68.99
67.44
67.77
+2.27%
1,849,839
03/20/2026
68.06
68.20
65.84
66.27
-1.64%
2,942,075
03/20/2026
$0.40 Dividend
03/19/2026
67.15
67.38
64.76
67.37
-0.26%
2,366,389
03/18/2026
69.90
70.45
67.32
67.55
-4.17%
1,442,857
03/17/2026
71.51
72.10
70.24
70.49
+1.70%
1,629,472
03/16/2026
69.57
70.15
68.74
69.31
+0.69%
1,409,881
03/13/2026
70.22
70.69
68.62
68.84
-0.57%
1,690,594
03/12/2026
67.80
69.83
67.79
69.23
+1.88%
2,296,583
03/11/2026
71.63
72.54
67.71
67.96
-5.67%
3,104,054
03/10/2026
72.17
73.48
71.53
72.04
-0.42%
1,857,519
03/09/2026
71.92
72.67
70.42
72.35
-0.83%
1,692,394
03/06/2026
74.24
74.24
72.12
72.95
-2.14%
1,910,452
03/05/2026
76.71
78.19
74.15
74.54
-3.59%
2,737,670
03/04/2026
78.39
78.77
76.68
77.32
-1.23%
1,287,684
03/03/2026
78.16
78.84
76.70
78.28
-1.97%
1,977,774
03/02/2026
80.95
81.18
78.48
79.85
-1.80%
1,678,656
02/27/2026
79.85
81.40
79.15
81.32
+1.59%
1,406,435
02/26/2026
79.44
80.04
78.82
80.04
+1.33%
1,318,578
02/25/2026
81.03
81.07
78.28
78.99
-2.72%
1,666,931
02/24/2026
81.67
82.82
81.16
81.20
-0.16%
1,205,100
02/23/2026
80.17
81.45
78.95
81.33
+1.04%
1,583,472
02/20/2026
80.86
81.54
79.40
80.49
-0.28%
1,714,923
02/19/2026
81.85
82.10
78.85
80.71
-1.62%
2,184,592
02/18/2026
81.71
82.39
80.71
82.04
+0.27%
1,450,936
02/17/2026
83.07
83.51
81.13
81.82
-0.31%
1,652,288
02/13/2026
81.58
82.23
79.94
82.08
+1.84%
4,068,476
02/12/2026
78.00
83.07
76.55
80.60
+5.89%
4,172,497
02/11/2026
75.37
76.76
75.37
76.12
+0.27%
2,306,727
02/11/2026
$0.80 Earnings
02/10/2026
74.66
75.94
73.64
75.91
+2.10%
1,804,747
02/09/2026
74.14
74.42
72.88
74.35
+0.48%
1,265,604
02/06/2026
72.77
74.18
72.55
73.99
+1.89%
1,333,594
02/05/2026
73.10
73.24
71.68
72.61
-1.16%
1,506,838
02/04/2026
70.53
73.85
70.53
73.47
+5.56%
2,130,393
02/03/2026
68.59
70.53
68.59
69.60
+0.90%
1,867,038