IFF
Intl Flavors&Fra (IFF)
NYSE
$83.61$0.00 (0.00%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $21.4B
    Market Cap
  • 30.50%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -1.64%
    Low Price$81.00
    High Price$87.95
  • 3 Months
    +8.44%
    Low Price$73.77
    High Price$88.07
  • 1 Year
    +30.50%
    Low Price$58.53
    High Price$88.07
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
84.94
84.94
83.56
83.61
-0.52%
1,375,961
09/10/2026
83.50
84.42
82.60
84.05
-0.31%
1,855,734
09/09/2026
85.09
85.32
84.13
84.31
-1.53%
1,612,511
09/08/2026
85.59
86.54
85.38
85.62
-0.85%
1,678,278
09/04/2026
85.46
86.63
85.46
86.35
-0.13%
1,476,530
09/03/2026
87.70
87.74
85.89
86.46
-0.55%
1,506,980
09/02/2026
86.37
87.92
86.06
86.94
+1.35%
1,288,820
09/01/2026
86.02
86.85
85.12
85.78
-0.64%
1,494,061
08/31/2026
87.46
88.06
86.14
86.33
-1.84%
1,811,802
08/28/2026
87.80
88.64
87.08
87.95
+1.27%
1,162,401
08/27/2026
86.17
87.27
85.88
86.85
-0.31%
1,507,657
08/26/2026
87.43
88.56
86.94
87.12
-0.05%
1,362,113
08/25/2026
85.88
87.35
85.14
87.16
+1.57%
1,565,870
08/24/2026
84.86
85.97
84.30
85.81
+1.82%
1,568,910
08/21/2026
84.10
85.21
83.83
84.28
+1.07%
1,092,261
08/20/2026
81.97
84.83
81.45
83.39
+0.07%
1,263,561
08/19/2026
82.36
83.97
81.48
83.33
+2.88%
1,201,959
08/18/2026
82.13
82.46
80.87
81.00
-1.01%
1,050,825
08/17/2026
83.43
83.70
81.73
81.83
-2.79%
1,175,697
08/14/2026
83.89
84.24
83.14
84.18
+0.14%
895,856
08/13/2026
84.20
84.72
83.70
84.06
+0.25%
1,113,169
08/12/2026
85.27
85.54
83.62
83.85
-1.35%
1,640,400
08/11/2026
84.86
86.18
84.57
85.00
-0.11%
1,632,075
08/10/2026
85.00
85.47
83.91
85.09
-0.93%
1,814,702
08/07/2026
84.73
85.90
84.14
85.89
+1.58%
1,420,883
08/06/2026
86.88
86.92
83.76
84.55
-4.00%
2,589,008
08/05/2026
83.83
89.32
83.83
88.07
+8.88%
3,440,668
08/04/2026
80.58
81.37
79.47
80.89
+0.38%
1,811,430
08/04/2026
$0.82 Earnings
08/03/2026
80.05
81.63
79.05
80.58
+1.72%
1,659,795
07/31/2026
78.58
79.75
78.13
79.22
-0.33%
1,643,470
07/30/2026
80.10
80.35
78.48
79.48
-0.19%
1,411,940
07/29/2026
78.74
79.75
77.70
79.63
+0.48%
1,926,620
07/28/2026
77.70
79.55
76.90
79.25
+3.73%
1,665,680
07/27/2026
76.62
77.67
76.26
76.40
+0.61%
1,738,507
07/24/2026
73.86
76.61
73.78
75.94
+2.94%
1,460,198
07/23/2026
74.93
75.76
72.11
73.77
-4.44%
3,740,105
07/22/2026
76.97
77.36
76.36
77.20
+1.23%
1,297,967
07/21/2026
77.17
77.54
76.12
76.26
-1.31%
1,302,185
07/20/2026
78.19
78.59
76.71
77.27
-1.19%
1,184,703
07/17/2026
77.72
80.14
77.54
78.20
+0.77%
1,677,118
07/16/2026
74.98
77.64
74.94
77.60
+3.04%
1,134,147
07/15/2026
74.86
75.89
74.48
75.31
+0.86%
1,331,766
07/14/2026
75.99
76.57
74.61
74.67
-0.57%
1,901,843
07/13/2026
77.29
77.81
74.75
75.10
-3.13%
2,270,217
07/10/2026
79.13
79.63
77.03
77.53
-1.27%
1,476,066
07/09/2026
78.40
79.05
78.17
78.53
-0.52%
1,746,749
07/08/2026
80.00
80.00
77.15
78.94
-3.53%
3,463,366
07/07/2026
83.47
83.82
81.64
81.83
-1.14%
1,856,547
07/06/2026
83.34
83.53
81.69
82.77
-1.26%
2,183,276
07/02/2026
81.97
83.83
81.37
83.83
+3.30%
2,179,845
07/01/2026
79.24
81.62
78.95
81.15
+2.44%
2,236,051
06/30/2026
76.66
79.25
75.49
79.22
+3.56%
2,946,655
06/29/2026
76.23
76.56
75.07
76.50
+0.20%
2,234,447
06/26/2026
74.37
76.37
74.09
76.35
+1.69%
2,279,991
06/25/2026
75.89
77.07
74.71
75.08
-0.99%
1,913,708
06/24/2026
76.01
77.15
75.58
75.83
+1.50%
1,911,853
06/23/2026
75.57
76.22
74.32
74.71
-1.63%
2,145,664
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