International Flavors & Fragrances Stock Price History
NYSE: IFFBasic MaterialsSpecialty ChemicalsUSD
84.55-0.10 (-0.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IFF price history at a glance
The price history for International Flavors & Fragrances (IFF) on this page begins on December 16, 1974, when the stock closed at $7.71; it most recently closed at $84.55 on October 5, 2026. The highest price in this record is $157.40, reached on January 15, 2018; the latest close is 46.3% below that peak. Across the 51 complete calendar years in the table, IFF finished higher in 28 and lower in 23. Its best year was 2006 (+46.7%) and its worst was 2000 (-46.0%).
Over roughly 52 years the share price changed +996.9%, a 4.7% compound annual price return (excluding dividends). In the last 12 months alone, IFF has gained 40.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1974
- $157.40
- Date of high
- Jan 15, 2018
- Low since 1974
- $5.54
- Date of low
- Mar 17, 1980
- 52-week high
- $89.32
- 52-week low
- $59.50
- Last close
- $84.55
IFF returns
1 week
+2.58%
1 month
+0.28%
3 months
+9.05%
6 months
+16.59%
Year to date
+25.46%
1 year
+40.57%
3 years
+30.48%
5 years
-42.71%
IFF price return, excluding dividends.
IFF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 84.55 | +24.28% |
| 2025 | 68.03 | -17.56% |
| 2024 | 82.52 | +1.91% |
| 2023 | 80.97 | -22.77% |
| 2022 | 104.84 | -30.41% |
| 2021 | 150.65 | +38.41% |
| 2020 | 108.84 | -13.86% |
| 2019 | 126.35 | -7.18% |
| 2018 | 136.13 | -10.80% |
| 2017 | 152.61 | +29.52% |
| 2016 | 117.83 | -1.51% |
| 2015 | 119.64 | +18.63% |
| 2014 | 100.85 | +17.38% |
| 2013 | 85.92 | +25.93% |
| 2012 | 68.23 | +30.16% |
| 2011 | 52.42 | -5.70% |
| 2010 | 55.59 | +35.12% |
| 2009 | 41.14 | +34.44% |
| 2008 | 30.60 | -33.61% |
| 2007 | 46.09 | -6.24% |
| 2006 | 49.16 | +46.75% |
| 2005 | 33.50 | -21.80% |
| 2004 | 42.84 | +24.57% |
| 2003 | 34.39 | -3.94% |
| 2002 | 35.80 | +21.56% |
| 2001 | 29.45 | +44.98% |
| 2000 | 20.31 | -46.01% |
| 1999 | 37.63 | -14.85% |
| 1998 | 44.19 | -13.89% |
| 1997 | 51.31 | +13.40% |
| 1996 | 45.25 | -5.73% |
| 1995 | 48.00 | +3.78% |
| 1994 | 46.25 | +21.98% |
| 1993 | 37.92 | +4.60% |
| 1992 | 36.25 | +7.54% |
| 1991 | 33.71 | +38.76% |
| 1990 | 24.29 | +7.56% |
| 1989 | 22.58 | +37.22% |
| 1988 | 16.46 | +11.27% |
| 1987 | 14.79 | +16.01% |
| 1986 | 12.75 | -0.65% |
| 1985 | 12.83 | +45.28% |
| 1984 | 8.83 | -2.75% |
| 1983 | 9.08 | -1.36% |
| 1982 | 9.21 | +41.67% |
| 1981 | 6.50 | -14.29% |
| 1980 | 7.58 | +19.74% |
| 1979 | 6.33 | -19.58% |
| 1978 | 7.88 | +3.28% |
| 1977 | 7.63 | +3.39% |
| 1976 | 7.38 | -7.81% |
| 1975 | 8.00 | -4.48% |
| 1974* | 8.38 | +8.65% |
* Partial year: the record begins after the start of 1974; return measured from the first available close.
2026 return is year to date.
IFF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 84.76 | 84.89 | 84.04 | 84.55 | -0.12% | |
| 83.70 | 85.07 | 83.02 | 84.65 | +0.64% | |
| 83.44 | 84.58 | 83.44 | 84.11 | +0.23% | |
| 84.01 | 84.62 | 83.51 | 83.92 | +0.79% | |
| 82.60 | 83.93 | 82.42 | 83.26 | +1.02% | |
| 83.84 | 84.17 | 82.41 | 82.42 | -0.84% | |
| 83.00 | 83.64 | 81.54 | 83.12 | -0.43% | |
| 85.68 | 85.72 | 83.47 | 83.48 | -2.08% | |
| 85.57 | 86.51 | 85.08 | 85.25 | -0.55% | |
| 84.52 | 86.37 | 84.00 | 85.72 | +0.04% | |
| 86.33 | 86.50 | 85.34 | 85.69 | -0.19% | |
| 85.74 | 86.68 | 85.12 | 85.85 | +0.16% | |
| 85.17 | 85.98 | 84.91 | 85.71 | -0.09% | |
| 84.97 | 86.10 | 84.16 | 85.79 | +2.62% | |
| 84.05 | 84.28 | 83.35 | 83.60 | +0.77% | |
| 84.05 | 84.05 | 82.70 | 82.96 | -2.30% | |
| 85.30 | 85.61 | 84.61 | 84.91 | +0.60% | |
| 84.66 | 85.18 | 83.69 | 84.40 | +0.19% | |
| 83.00 | 84.69 | 82.91 | 84.24 | +0.97% | |
| 83.98 | 84.48 | 83.00 | 83.43 | -0.22% | |
| 84.94 | 84.94 | 83.56 | 83.61 | -0.52% | |
| 83.50 | 84.42 | 82.60 | 84.05 | -0.31% | |
| 85.09 | 85.32 | 84.13 | 84.31 | -1.53% | |
| 85.59 | 86.54 | 85.38 | 85.62 | -0.85% | |
| 85.46 | 86.63 | 85.46 | 86.35 | -0.13% | |
| 87.70 | 87.74 | 85.89 | 86.46 | -0.55% | |
| 86.37 | 87.92 | 86.06 | 86.94 | +1.35% | |
| 86.02 | 86.85 | 85.12 | 85.78 | -0.64% | |
| 87.46 | 88.06 | 86.14 | 86.33 | -1.84% | |
| 87.80 | 88.64 | 87.08 | 87.95 | +1.27% | |
| 86.17 | 87.27 | 85.88 | 86.85 | -0.31% | |
| 87.43 | 88.56 | 86.94 | 87.12 | -0.05% | |
| 85.88 | 87.35 | 85.14 | 87.16 | +1.57% | |
| 84.86 | 85.97 | 84.30 | 85.81 | +1.82% | |
| 84.10 | 85.21 | 83.83 | 84.28 | +1.07% | |
| 81.97 | 84.83 | 81.45 | 83.39 | +0.07% | |
| 82.36 | 83.97 | 81.48 | 83.33 | +2.88% | |
| 82.13 | 82.46 | 80.87 | 81.00 | -1.01% | |
| 83.43 | 83.70 | 81.73 | 81.83 | -2.79% | |
| 83.89 | 84.24 | 83.14 | 84.18 | +0.14% | |
| 84.20 | 84.72 | 83.70 | 84.06 | +0.25% | |
| 85.27 | 85.54 | 83.62 | 83.85 | -1.35% | |
| 84.86 | 86.18 | 84.57 | 85.00 | -0.11% | |
| 85.00 | 85.47 | 83.91 | 85.09 | -0.93% | |
| 84.73 | 85.90 | 84.14 | 85.89 | +1.58% | |
| 86.88 | 86.92 | 83.76 | 84.55 | -4.00% | |
| 83.83 | 89.32 | 83.83 | 88.07 | +8.88% | |
| 80.58 | 81.37 | 79.47 | 80.89 | +0.38% | |
| 80.05 | 81.63 | 79.05 | 80.58 | +1.72% | |
| 78.58 | 79.75 | 78.13 | 79.22 | -0.33% | |
| 80.10 | 80.35 | 78.48 | 79.48 | -0.19% | |
| 78.74 | 79.75 | 77.70 | 79.63 | +0.48% | |
| 77.70 | 79.55 | 76.90 | 79.25 | +3.73% | |
| 76.62 | 77.67 | 76.26 | 76.40 | +0.61% | |
| 73.86 | 76.61 | 73.78 | 75.94 | +2.94% | |
| 74.93 | 75.76 | 72.11 | 73.77 | -4.44% | |
| 76.97 | 77.36 | 76.36 | 77.20 | +1.23% | |
| 77.17 | 77.54 | 76.12 | 76.26 | -1.31% | |
| 78.19 | 78.59 | 76.71 | 77.27 | -1.19% | |
| 77.72 | 80.14 | 77.54 | 78.20 | +0.77% | |
| 74.98 | 77.64 | 74.94 | 77.60 | +3.04% | |
| 74.86 | 75.89 | 74.48 | 75.31 | +0.86% | |
| 75.99 | 76.57 | 74.61 | 74.67 | -0.57% | |
| 77.29 | 77.81 | 74.75 | 75.10 | -3.13% | |
| 79.13 | 79.63 | 77.03 | 77.53 | -1.27% | |
| 78.40 | 79.05 | 78.17 | 78.53 | -0.52% | |
| 80.00 | 80.00 | 77.15 | 78.94 | -3.53% | |
| 83.47 | 83.82 | 81.64 | 81.83 | -1.14% | |
| 83.34 | 83.53 | 81.69 | 82.77 | -1.26% | |
| 81.97 | 83.83 | 81.37 | 83.83 | +3.30% | |
| 79.24 | 81.62 | 78.95 | 81.15 | +2.44% | |
| 76.66 | 79.25 | 75.49 | 79.22 | +3.56% | |
| 76.23 | 76.56 | 75.07 | 76.50 | +0.20% | |
| 74.37 | 76.37 | 74.09 | 76.35 | +1.69% | |
| 75.89 | 77.07 | 74.71 | 75.08 | -0.99% | |
| 76.01 | 77.15 | 75.58 | 75.83 | +1.50% | |
| 75.57 | 76.22 | 74.32 | 74.71 | -1.63% | |
| 76.25 | 76.96 | 75.58 | 75.95 | -1.00% | |
| 76.30 | 77.58 | 76.28 | 76.72 | +0.88% | |
| 77.61 | 78.41 | 75.38 | 76.05 | -2.31% | |
| 78.52 | 78.89 | 77.43 | 77.85 | -0.65% | |
| 79.70 | 80.46 | 78.18 | 78.36 | +0.11% | |
| 78.63 | 78.93 | 77.63 | 78.27 | +0.98% | |
| 74.71 | 77.73 | 74.71 | 77.51 | +4.42% | |
| 75.63 | 76.26 | 74.21 | 74.23 | -2.05% | |
| 74.97 | 76.18 | 74.18 | 75.78 | +4.38% | |
| 72.66 | 73.09 | 72.21 | 72.60 | -0.56% | |
| 72.97 | 74.44 | 72.50 | 73.01 | -0.30% | |
| 74.19 | 75.27 | 72.70 | 73.23 | -0.45% | |
| 74.22 | 75.65 | 73.38 | 73.56 | +0.44% | |
| 73.72 | 74.95 | 72.61 | 73.24 | -1.37% | |
| 73.96 | 75.28 | 72.50 | 74.26 | -2.35% | |
| 80.40 | 81.17 | 75.79 | 76.05 | -2.54% | |
| 76.48 | 78.44 | 76.10 | 78.03 | +1.34% | |
| 76.75 | 79.33 | 76.58 | 77.00 | +1.49% | |
| 75.88 | 76.90 | 75.50 | 75.87 | +0.78% | |
| 76.04 | 76.52 | 74.60 | 75.28 | +0.04% | |
| 73.85 | 75.62 | 72.66 | 75.25 | +1.10% | |
| 71.67 | 75.06 | 71.30 | 74.43 | +3.39% | |
| 71.86 | 72.86 | 71.52 | 71.99 | -2.32% | |
| 72.76 | 75.13 | 72.72 | 73.70 | +0.82% | |
| 75.29 | 75.30 | 72.94 | 73.10 | -3.93% | |
| 77.69 | 77.84 | 76.07 | 76.09 | -1.79% | |
| 78.09 | 78.64 | 76.82 | 77.48 | -1.26% | |
| 78.54 | 79.17 | 77.07 | 78.47 | -0.36% | |
| 81.04 | 81.80 | 78.21 | 78.75 | -2.84% | |
| 78.49 | 81.32 | 77.81 | 81.05 | +3.57% | |
| 82.89 | 83.75 | 77.77 | 78.26 | -5.63% | |
| 80.79 | 83.89 | 78.12 | 82.93 | +17.18% | |
| 70.17 | 71.62 | 70.08 | 70.77 | +0.97% | |
| 70.27 | 71.08 | 69.98 | 70.09 | -1.02% | |
| 70.80 | 71.22 | 69.98 | 70.81 | +0.87% | |
| 69.34 | 70.35 | 68.85 | 70.20 | +1.90% | |
| 70.22 | 70.86 | 68.78 | 68.89 | -2.66% | |
| 71.51 | 72.00 | 69.65 | 70.77 | -0.31% | |
| 71.22 | 71.93 | 70.80 | 70.99 | -0.21% | |
| 70.53 | 71.28 | 70.31 | 71.14 | +0.28% | |
| 71.19 | 71.94 | 70.19 | 70.94 | -0.32% | |
| 72.94 | 72.94 | 70.73 | 71.17 | -1.73% | |
| 74.40 | 75.07 | 72.13 | 72.42 | -2.71% | |
| 75.21 | 75.40 | 74.10 | 74.44 | -1.90% | |
| 72.18 | 76.19 | 72.18 | 75.88 | +5.30% | |
| 71.93 | 72.41 | 71.35 | 72.06 | +0.74% | |
| 72.64 | 72.64 | 71.07 | 71.53 | -1.46% | |
| 71.50 | 72.68 | 71.07 | 72.59 | +1.24% | |
| 71.97 | 72.33 | 70.55 | 71.70 | -1.13% | |
| 73.64 | 74.07 | 72.26 | 72.52 | -0.83% | |
| 72.82 | 73.75 | 72.03 | 73.13 | -0.87% | |
| 72.12 | 74.05 | 71.77 | 73.77 | +5.42% | |
| 71.55 | 71.77 | 68.34 | 69.98 | -2.58% | |
| 71.84 | 72.17 | 71.02 | 71.83 | -0.83% | |
| 72.03 | 72.92 | 71.30 | 72.43 | -0.19% | |
| 72.17 | 73.79 | 72.03 | 72.57 | +0.03% | |
| 71.47 | 73.00 | 70.99 | 72.55 | +2.24% | |
| 71.50 | 72.87 | 70.59 | 70.96 | -0.07% | |
| 70.93 | 71.29 | 70.44 | 71.01 | -0.20% | |
| 70.22 | 71.82 | 70.22 | 71.15 | +0.62% | |
| 68.78 | 71.00 | 67.99 | 70.71 | +4.14% | |
| 66.91 | 69.22 | 66.60 | 67.90 | -0.34% | |
| 68.11 | 69.35 | 67.80 | 68.13 | +2.27% | |
| 68.42 | 68.56 | 66.19 | 66.62 | -2.22% | |
| 67.90 | 68.14 | 65.49 | 68.13 | -0.26% | |
| 70.68 | 71.24 | 68.08 | 68.31 | -4.17% | |
| 72.31 | 72.91 | 71.03 | 71.28 | +1.70% | |
| 70.35 | 70.94 | 69.51 | 70.09 | +0.69% | |
| 71.01 | 71.48 | 69.39 | 69.61 | -0.57% | |
| 68.56 | 70.61 | 68.55 | 70.01 | +1.88% | |
| 72.43 | 73.35 | 68.47 | 68.72 | -5.67% | |
| 72.98 | 74.30 | 72.33 | 72.85 | -0.42% | |
| 72.73 | 73.49 | 71.21 | 73.16 | -0.83% | |
| 75.07 | 75.07 | 72.93 | 73.77 | -2.14% | |
| 77.57 | 79.07 | 74.99 | 75.38 | -3.59% | |
| 79.27 | 79.65 | 77.54 | 78.19 | -1.23% | |
| 79.04 | 79.72 | 77.56 | 79.16 | -1.97% | |
| 81.86 | 82.09 | 79.36 | 80.75 | -1.80% | |
| 80.75 | 82.31 | 80.04 | 82.23 | +1.59% | |
| 80.33 | 80.94 | 79.70 | 80.94 | +1.33% | |
| 81.94 | 81.99 | 79.16 | 79.88 | -2.72% | |
| 82.59 | 83.75 | 82.07 | 82.11 | -0.16% | |
| 81.07 | 82.36 | 79.84 | 82.24 | +1.04% | |
| 81.77 | 82.46 | 80.29 | 81.39 | -0.28% | |
| 82.77 | 83.02 | 79.74 | 81.62 | -1.62% | |
| 82.63 | 83.32 | 81.62 | 82.96 | +0.27% | |
| 84.00 | 84.45 | 82.04 | 82.74 | -0.31% | |
| 82.50 | 83.15 | 80.84 | 83.00 | +1.84% | |
| 78.88 | 84.00 | 77.41 | 81.50 | +5.89% | |
| 76.22 | 77.62 | 76.22 | 76.97 | +0.27% | |
| 75.50 | 76.79 | 74.47 | 76.76 | +2.10% | |
| 74.97 | 75.26 | 73.70 | 75.18 | +0.48% | |
| 73.59 | 75.01 | 73.36 | 74.82 | +1.89% | |
| 73.92 | 74.06 | 72.49 | 73.43 | -1.16% | |
| 71.32 | 74.68 | 71.32 | 74.29 | +5.56% | |
| 69.36 | 71.32 | 69.36 | 70.38 | +0.90% | |
| 69.64 | 70.17 | 68.93 | 69.75 | -0.09% | |
| 69.22 | 69.85 | 68.69 | 69.81 | +0.30% | |
| 71.26 | 71.62 | 68.37 | 69.60 | -3.55% | |
| 73.56 | 73.79 | 71.56 | 72.16 | -1.43% | |
| 73.89 | 74.45 | 72.58 | 73.21 | -1.11% | |
| 73.59 | 74.37 | 73.32 | 74.03 | +1.09% | |
| 72.16 | 73.28 | 71.90 | 73.23 | +1.48% | |
| 71.51 | 73.12 | 71.30 | 72.16 | +1.21% | |
| 71.50 | 72.57 | 71.18 | 71.30 | +0.62% | |
| 70.94 | 71.50 | 69.96 | 70.86 | -1.14% | |
| 70.50 | 71.88 | 70.40 | 71.68 | +1.20% | |
| 70.21 | 71.05 | 69.32 | 70.83 | +0.93% | |
| 69.86 | 70.72 | 69.68 | 70.18 | +0.82% | |
| 69.25 | 70.03 | 68.60 | 69.61 | +0.94% | |
| 69.42 | 69.75 | 68.63 | 68.96 | -0.20% | |
| 68.98 | 69.23 | 68.02 | 69.10 | +0.76% | |
| 66.67 | 69.06 | 66.55 | 68.58 | +1.90% | |
| 68.92 | 69.42 | 67.20 | 67.30 | -2.28% | |
| 66.51 | 68.90 | 66.20 | 68.87 | +2.85% | |
| 67.29 | 68.41 | 66.84 | 66.96 | -1.57% | |
| 67.53 | 68.58 | 66.88 | 68.03 | +0.95% | |
| 67.61 | 67.90 | 67.29 | 67.39 | -0.79% | |
| 67.64 | 68.24 | 67.32 | 67.93 | +0.25% | |
| 67.31 | 67.89 | 67.02 | 67.76 | +0.43% | |
| 66.81 | 67.52 | 66.60 | 67.47 | +0.82% | |
| 66.37 | 66.98 | 66.15 | 66.92 | +0.83% | |
| 67.00 | 67.00 | 66.17 | 66.37 | -0.30% | |
| 65.82 | 67.05 | 65.75 | 66.57 | +1.22% | |
| 64.81 | 66.17 | 64.40 | 65.77 | +0.55% | |
| 65.72 | 66.52 | 65.07 | 65.41 | -0.32% | |
| 64.37 | 66.28 | 64.26 | 65.62 | +1.61% | |
| 64.16 | 64.99 | 63.96 | 64.58 | +0.64% | |
| 63.69 | 64.28 | 62.90 | 64.17 | +1.44% | |
| 63.48 | 63.56 | 62.69 | 63.26 | +0.02% | |
| 63.50 | 64.04 | 62.06 | 63.25 | -3.27% | |
| 64.77 | 65.52 | 64.34 | 65.39 | +1.32% | |
| 65.33 | 66.07 | 64.24 | 64.54 | -1.25% | |
| 66.98 | 67.11 | 65.34 | 65.36 | -2.71% | |
| 66.47 | 67.95 | 66.30 | 67.18 | +1.04% | |
| 67.54 | 67.70 | 66.04 | 66.49 | -0.94% | |
| 68.73 | 69.10 | 67.07 | 67.12 | -2.07% | |
| 69.41 | 69.50 | 67.89 | 68.54 | -1.05% | |
| 69.28 | 69.98 | 69.10 | 69.27 | -0.30% | |
| 69.73 | 70.10 | 69.43 | 69.48 | -0.43% | |
| 68.74 | 70.01 | 68.65 | 69.78 | +0.84% | |
| 68.13 | 70.11 | 67.68 | 69.20 | +2.59% | |
| 67.21 | 68.16 | 66.81 | 67.45 | 0.00% | |
| 64.95 | 68.07 | 64.79 | 67.45 | +4.48% | |
| 65.36 | 65.68 | 64.00 | 64.56 | -0.88% | |
| 65.91 | 66.33 | 64.97 | 65.13 | -1.32% | |
| 65.05 | 66.09 | 64.91 | 66.00 | +1.34% | |
| 65.61 | 66.37 | 65.11 | 65.13 | -1.14% | |
| 66.73 | 67.59 | 65.37 | 65.88 | -2.30% | |
| 65.32 | 67.75 | 65.04 | 67.43 | +3.09% | |
| 65.13 | 66.05 | 65.13 | 65.41 | +0.15% | |
| 63.19 | 65.32 | 63.19 | 65.31 | +4.03% | |
| 62.18 | 63.46 | 61.73 | 62.78 | +1.26% | |
| 63.16 | 63.39 | 61.79 | 62.00 | -1.35% | |
| 64.32 | 64.59 | 62.69 | 62.85 | -1.80% | |
| 62.72 | 65.88 | 62.72 | 64.00 | +4.08% | |
| 61.88 | 62.28 | 61.30 | 61.49 | -0.95% | |
| 62.41 | 62.83 | 61.65 | 62.08 | -1.41% | |
| 62.57 | 63.25 | 62.28 | 62.97 | -0.25% | |
| 63.02 | 63.96 | 62.50 | 63.13 | -0.24% | |
| 64.46 | 64.70 | 63.05 | 63.28 | -2.47% | |
| 65.04 | 65.49 | 64.48 | 64.88 | -0.63% | |
| 65.91 | 66.29 | 65.04 | 65.29 | -0.94% | |
| 66.27 | 66.49 | 65.50 | 65.91 | +0.21% | |
| 64.97 | 66.00 | 64.94 | 65.77 | +1.47% | |
| 65.28 | 65.76 | 64.79 | 64.82 | -0.29% | |
| 64.65 | 65.31 | 64.01 | 65.01 | +0.57% | |
| 64.03 | 64.79 | 63.91 | 64.64 | +1.40% | |
| 62.78 | 63.90 | 62.60 | 63.75 | +1.84% | |
| 62.28 | 63.19 | 62.13 | 62.60 | +1.08% | |
| 61.86 | 62.83 | 61.57 | 61.93 | +0.42% | |
| 60.00 | 61.71 | 59.75 | 61.67 | +2.61% | |
| 59.77 | 60.49 | 59.50 | 60.10 | +0.92% | |
| 60.39 | 60.59 | 59.14 | 59.55 | -1.00% | |
| 61.61 | 61.78 | 59.91 | 60.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IFF chart for longer ranges.