NYSE - Delayed Quote
USD
International Flavors & Fragrances Inc. (IFF)
93.02
+2.21
(+2.43%)
At close: 4:00:02 PM EDT
93.02
0.00
(0.00%)
After hours: 4:05:21 PM EDT
Trade IFF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
91.47
93.06
90.28
93.02
93.02
2,654,130
Oct 29, 2026
90.86
91.77
90.29
90.81
90.81
2,995,100
Oct 28, 2026
92.05
92.82
90.07
90.66
90.66
3,401,000
Oct 27, 2026
92.75
93.75
91.81
93.21
93.21
2,666,400
Oct 26, 2026
94.15
94.65
93.49
93.69
93.69
1,755,500
Oct 23, 2026
92.96
94.59
92.68
94.15
94.15
1,483,600
Oct 22, 2026
91.43
93.89
90.13
93.83
93.83
1,930,400
Oct 21, 2026
91.55
91.61
90.45
91.03
91.03
1,516,900
Oct 20, 2026
91.18
92.02
91.02
91.21
91.21
1,810,500
Oct 19, 2026
90.83
91.55
90.54
90.96
90.96
1,822,800
Oct 16, 2026
91.24
91.88
89.73
90.68
90.68
2,247,700
Oct 15, 2026
90.00
91.69
89.47
90.29
90.29
1,991,600
Oct 14, 2026
88.25
89.70
87.53
89.60
89.60
2,182,500
Oct 13, 2026
86.65
88.88
86.36
88.20
88.20
3,000,500
Oct 12, 2026
84.21
85.10
84.11
84.96
84.96
1,308,500
Oct 9, 2026
84.76
84.89
84.04
84.55
84.55
1,265,400
Oct 8, 2026
83.70
85.07
83.02
84.65
84.65
2,283,900
Oct 7, 2026
83.44
84.58
83.42
84.11
84.11
2,398,800
Oct 6, 2026
84.01
84.62
83.51
83.92
83.92
1,835,500
Oct 5, 2026
82.60
83.93
82.42
83.26
83.26
1,646,000
Oct 2, 2026
83.84
84.17
82.41
82.42
82.42
1,857,000
Oct 1, 2026
83.00
83.64
81.54
83.12
83.12
1,816,200
Sep 30, 2026
85.68
85.72
83.47
83.48
83.48
1,903,200
Sep 29, 2026
85.57
86.51
85.08
85.25
85.25
1,456,000
Sep 28, 2026
84.52
86.37
84.00
85.72
85.72
1,863,500
Sep 25, 2026
86.33
86.50
85.34
85.69
85.69
1,554,000
Sep 24, 2026
85.74
86.68
85.12
85.85
85.85
2,202,800
Sep 23, 2026
85.17
85.98
84.91
85.71
85.71
1,413,900
Sep 22, 2026
84.97
86.10
84.16
85.79
85.79
1,429,500
Sep 21, 2026
84.05
84.28
83.35
83.60
83.60
1,606,200
Sep 18, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
84.05
84.05
82.70
82.96
82.96
3,725,100
Sep 17, 2026
85.30
85.61
84.61
84.91
84.51
1,443,900
Sep 16, 2026
84.66
85.18
83.69
84.40
84.00
1,635,800
Sep 15, 2026
83.00
84.69
82.91
84.24
83.84
1,580,800
Sep 14, 2026
83.98
84.48
83.00
83.43
83.04
1,584,400
Sep 11, 2026
84.94
84.94
83.56
83.61
83.22
1,376,000
Sep 10, 2026
83.50
84.42
82.60
84.05
83.65
1,855,700
Sep 9, 2026
85.09
85.32
84.13
84.31
83.91
1,612,500
Sep 8, 2026
85.59
86.54
85.38
85.62
85.22
1,678,500
Sep 4, 2026
85.46
86.63
85.46
86.35
85.94
1,476,500
Sep 3, 2026
87.70
87.74
85.89
86.46
86.05
1,507,000
Sep 2, 2026
86.37
87.92
86.06
86.94
86.53
1,288,800
Sep 1, 2026
86.02
86.85
85.12
85.78
85.38
1,494,100
Aug 31, 2026
87.46
88.06
86.14
86.33
85.92
1,808,100
Aug 28, 2026
87.80
88.64
87.08
87.95
87.54
1,162,300
Aug 27, 2026
86.17
87.27
85.88
86.85
86.44
1,507,300
Aug 26, 2026
87.43
88.56
86.94
87.12
86.71
1,362,100
Aug 25, 2026
85.88
87.35
85.14
87.16
86.75
1,565,900
Aug 24, 2026
84.86
85.97
84.30
85.81
85.41
1,568,900
Aug 21, 2026
84.10
85.21
83.83
84.28
83.88
1,092,300
Aug 20, 2026
81.97
84.83
81.45
83.39
83.00
1,263,600
Aug 19, 2026
82.36
83.97
81.48
83.33
82.94
1,202,000
Aug 18, 2026
82.13
82.46
80.87
81.00
80.62
1,050,800
Aug 17, 2026
83.43
83.70
81.73
81.83
81.44
1,175,700
Aug 14, 2026
83.89
84.24
83.14
84.18
83.78
895,900
Aug 13, 2026
84.20
84.72
83.70
84.06
83.66
1,113,200
Aug 12, 2026
85.27
85.54
83.62
83.85
83.45
1,640,400
Aug 11, 2026
84.86
86.18
84.57
85.00
84.60
1,632,100
Aug 10, 2026
85.00
85.47
83.91
85.09
84.69
1,814,700
Aug 7, 2026
84.73
85.90
84.14
85.89
85.49
1,420,900
Aug 6, 2026
86.88
86.92
83.76
84.55
84.15
2,589,000
Aug 5, 2026
83.83
89.32
83.83
88.07
87.66
3,440,900
Aug 4, 2026
80.58
81.37
79.47
80.89
80.51
1,811,400
Aug 3, 2026
80.05
81.63
79.05
80.58
80.20
1,659,800
Jul 31, 2026
78.58
79.75
78.13
79.22
78.85
1,643,100
Jul 30, 2026
80.10
80.35
78.48
79.48
79.11
1,411,900
Jul 29, 2026
78.74
79.75
77.70
79.63
79.25
1,926,500
Jul 28, 2026
77.70
79.55
76.90
79.25
78.88
1,667,700
Jul 27, 2026
76.62
77.67
76.26
76.40
76.04
1,740,000
Jul 24, 2026
73.86
76.61
73.78
75.94
75.58
1,460,200
Jul 23, 2026
74.93
75.76
72.11
73.77
73.42
3,739,900
Jul 22, 2026
76.97
77.36
76.36
77.20
76.84
1,297,900
Jul 21, 2026
77.17
77.54
76.12
76.26
75.90
1,302,200
Jul 20, 2026
78.19
78.59
76.71
77.27
76.91
1,184,700
Jul 17, 2026
77.72
80.14
77.54
78.20
77.83
1,677,100
Jul 16, 2026
74.98
77.64
74.94
77.60
77.23
1,134,100
Jul 15, 2026
74.86
75.89
74.48
75.31
74.96
1,331,800
Jul 14, 2026
75.99
76.57
74.61
74.67
74.32
1,901,800
Jul 13, 2026
77.29
77.81
74.75
75.10
74.75
2,270,000
Jul 10, 2026
79.13
79.63
77.03
77.53
77.16
1,476,100
Jul 9, 2026
78.40
79.05
78.17
78.53
78.16
1,746,700
Jul 8, 2026
80.00
80.00
77.15
78.94
78.57
3,463,400
Jul 7, 2026
83.47
83.82
81.64
81.83
81.44
1,856,500
Jul 6, 2026
83.34
83.53
81.69
82.77
82.38
2,183,300
Jul 2, 2026
81.97
83.83
81.37
83.83
83.44
2,179,800
Jul 1, 2026
79.24
81.62
78.95
81.15
80.77
2,236,100
Jun 30, 2026
76.66
79.25
75.49
79.22
78.85
2,946,600
Jun 29, 2026
76.23
76.56
75.07
76.50
76.14
2,234,400
Jun 26, 2026
74.37
76.37
74.09
76.35
75.99
2,280,000
Jun 25, 2026
75.89
77.07
74.71
75.08
74.73
1,913,700
Jun 24, 2026
76.01
77.15
75.58
75.83
75.47
1,911,900
Jun 23, 2026
75.57
76.22
74.32
74.71
74.36
1,848,100
Jun 22, 2026
76.25
76.96
75.58
75.95
75.59
1,526,800
Jun 18, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
76.30
77.58
76.28
76.72
76.36
3,415,300
Jun 17, 2026
77.61
78.41
75.38
76.05
75.29
1,428,800
Jun 16, 2026
78.52
78.89
77.43
77.85
77.08
1,378,100
Jun 15, 2026
79.70
80.46
78.18
78.36
77.58
1,580,500
Jun 12, 2026
78.63
78.93
77.63
78.27
77.49
1,816,600
Jun 11, 2026
74.71
77.73
74.71
77.51
76.74
1,970,900
Jun 10, 2026
75.63
76.26
74.21
74.23
73.49
2,187,700
Jun 9, 2026
74.97
76.18
74.18
75.78
75.03
2,042,400
Jun 8, 2026
72.66
73.09
72.21
72.60
71.88
1,289,100
Jun 5, 2026
72.97
74.44
72.50
73.01
72.28
1,740,100
Jun 4, 2026
74.19
75.27
72.70
73.23
72.50
2,523,400
Jun 3, 2026
74.22
75.65
73.38
73.56
72.83
2,659,100
Jun 2, 2026
73.72
74.95
72.61
73.24
72.51
1,889,800
Jun 1, 2026
73.96
75.28
72.50
74.26
73.52
2,376,300
May 29, 2026
80.40
81.17
75.79
76.05
75.29
5,549,600
May 28, 2026
76.48
78.44
76.10
78.03
77.25
2,014,600
May 27, 2026
76.75
79.33
76.58
77.00
76.23
2,587,500
May 26, 2026
75.88
76.90
75.50
75.87
75.12
1,392,200
May 22, 2026
76.04
76.52
74.60
75.28
74.53
1,298,300
May 21, 2026
73.85
75.62
72.66
75.25
74.50
1,894,500
May 20, 2026
71.67
75.06
71.30
74.43
73.69
2,651,500
May 19, 2026
71.86
72.86
71.52
71.99
71.27
2,454,100
May 18, 2026
72.76
75.13
72.72
73.70
72.97
1,580,700
May 15, 2026
75.29
75.30
72.94
73.10
72.37
1,721,600
May 14, 2026
77.69
77.84
76.07
76.09
75.33
1,606,600
May 13, 2026
78.09
78.64
76.82
77.48
76.71
1,769,500
May 12, 2026
78.54
79.17
77.07
78.47
77.69
1,337,900
May 11, 2026
81.04
81.80
78.21
78.75
77.97
1,833,700
May 8, 2026
78.49
81.32
77.81
81.05
80.24
2,276,100
May 7, 2026
82.89
83.75
77.77
78.26
77.48
3,185,000
May 6, 2026
80.79
83.89
78.12
82.93
82.11
4,872,600
May 5, 2026
70.17
71.62
70.08
70.77
70.07
2,022,400
May 4, 2026
70.27
71.08
69.98
70.09
69.39
1,743,200
May 1, 2026
70.80
71.22
69.98
70.81
70.11
1,447,400
Apr 30, 2026
69.34
70.35
68.85
70.20
69.50
1,461,500
Apr 29, 2026
70.22
70.86
68.78
68.89
68.20
1,403,600
Apr 28, 2026
71.51
72.00
69.65
70.77
70.07
1,550,000
Apr 27, 2026
71.22
71.93
70.80
70.99
70.28
1,147,000
Apr 24, 2026
70.53
71.28
70.31
71.14
70.43
996,400
Apr 23, 2026
71.19
71.94
70.19
70.94
70.23
903,700
Apr 22, 2026
72.94
72.94
70.73
71.17
70.46
975,400
Apr 21, 2026
74.40
75.07
72.13
72.42
71.70
1,179,400
Apr 20, 2026
75.21
75.40
74.10
74.44
73.70
1,431,300
Apr 17, 2026
72.18
76.19
72.18
75.88
75.13
2,833,700
Apr 16, 2026
71.93
72.41
71.35
72.06
71.34
1,576,800
Apr 15, 2026
72.64
72.64
71.07
71.53
70.82
1,382,500
Apr 14, 2026
71.50
72.68
71.07
72.59
71.87
1,192,300
Apr 13, 2026
71.97
72.33
70.55
71.70
70.99
1,391,300
Apr 10, 2026
73.64
74.07
72.26
72.52
71.80
1,262,300
Apr 9, 2026
72.82
73.75
72.03
73.13
72.40
1,386,200
Apr 8, 2026
72.12
74.05
71.77
73.77
73.04
2,487,600
Apr 7, 2026
71.55
71.77
68.34
69.98
69.28
1,510,900
Apr 6, 2026
71.84
72.17
71.02
71.83
71.12
768,400
Apr 2, 2026
72.03
72.92
71.30
72.43
71.71
1,232,200
Apr 1, 2026
72.17
73.79
72.03
72.57
71.85
1,517,700
Mar 31, 2026
71.47
73.00
70.99
72.55
71.83
1,610,700
Mar 30, 2026
71.50
72.87
70.59
70.96
70.25
1,494,400
Mar 27, 2026
70.93
71.29
70.44
71.01
70.30
2,033,000
Mar 26, 2026
70.22
71.82
70.22
71.15
70.44
1,340,900
Mar 25, 2026
68.78
71.00
67.99
70.71
70.01
2,000,300
Mar 24, 2026
66.91
69.22
66.60
67.90
67.22
1,401,300
Mar 23, 2026
68.11
69.35
67.80
68.13
67.45
1,849,800
Mar 20, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
68.42
68.56
66.19
66.62
65.96
2,941,900
Mar 19, 2026
67.90
68.14
65.49
68.13
67.06
2,366,400
Mar 18, 2026
70.68
71.24
68.08
68.31
67.23
1,442,800
Mar 17, 2026
72.31
72.91
71.03
71.28
70.16
1,629,500
Mar 16, 2026
70.35
70.94
69.51
70.09
68.99
1,409,500
Mar 13, 2026
71.01
71.48
69.39
69.61
68.51
1,690,600
Mar 12, 2026
68.56
70.61
68.55
70.01
68.91
2,296,600
Mar 11, 2026
72.43
73.35
68.47
68.72
67.64
3,103,600
Mar 10, 2026
72.98
74.30
72.33
72.85
71.70
1,857,200
Mar 9, 2026
72.73
73.49
71.21
73.16
72.01
1,692,400
Mar 6, 2026
75.07
75.07
72.93
73.77
72.61
1,910,500
Mar 5, 2026
77.57
79.07
74.99
75.38
74.19
2,735,000
Mar 4, 2026
79.27
79.65
77.54
78.19
76.96
1,287,600
Mar 3, 2026
79.04
79.72
77.56
79.16
77.91
1,977,400
Mar 2, 2026
81.86
82.09
79.36
80.75
79.48
1,678,700
Feb 27, 2026
80.75
82.31
80.04
82.23
80.93
1,406,300
Feb 26, 2026
80.33
80.94
79.70
80.94
79.66
1,318,600
Feb 25, 2026
81.94
81.99
79.16
79.88
78.62
1,666,900
Feb 24, 2026
82.59
83.75
82.07
82.11
80.82
1,205,000
Feb 23, 2026
81.07
82.36
79.84
82.24
80.94
1,583,500
Feb 20, 2026
81.77
82.46
80.29
81.39
80.11
1,714,900
Feb 19, 2026
82.77
83.02
79.74
81.62
80.33
2,184,600
Feb 18, 2026
82.63
83.32
81.62
82.96
81.65
1,450,900
Feb 17, 2026
84.00
84.45
82.04
82.74
81.44
1,652,300
Feb 13, 2026
82.50
83.15
80.84
83.00
81.69
4,068,500
Feb 12, 2026
78.88
84.00
77.41
81.50
80.22
4,172,500
Feb 11, 2026
76.22
77.62
76.22
76.97
75.76
2,306,500
Feb 10, 2026
75.50
76.79
74.47
76.76
75.55
1,804,700
Feb 9, 2026
74.97
75.26
73.70
75.18
74.00
1,265,300
Feb 6, 2026
73.59
75.01
73.36
74.82
73.64
1,333,600
Feb 5, 2026
73.92
74.06
72.49
73.43
72.27
1,506,800
Feb 4, 2026
71.32
74.68
71.32
74.29
73.12
2,130,400
Feb 3, 2026
69.36
71.32
69.36
70.38
69.27
1,866,800
Feb 2, 2026
69.64
70.17
68.93
69.75
68.65
1,905,800
Jan 30, 2026
69.22
69.85
68.69
69.81
68.71
1,672,200
Jan 29, 2026
71.26
71.62
68.37
69.60
68.50
2,581,900
Jan 28, 2026
73.56
73.79
71.56
72.16
71.02
1,444,200
Jan 27, 2026
73.89
74.45
72.58
73.21
72.06
1,634,800
Jan 26, 2026
73.59
74.37
73.32
74.03
72.86
1,463,600
Jan 23, 2026
72.16
73.28
71.90
73.23
72.08
1,461,500
Jan 22, 2026
71.51
73.12
71.30
72.16
71.02
1,960,200
Jan 21, 2026
71.50
72.57
71.18
71.30
70.18
1,806,700
Jan 20, 2026
70.94
71.50
69.96
70.86
69.74
1,695,800
Jan 16, 2026
70.50
71.88
70.40
71.68
70.55
2,073,800
Jan 15, 2026
70.21
71.05
69.32
70.83
69.71
1,164,700
Jan 14, 2026
69.86
70.72
69.68
70.18
69.07
1,667,000
Jan 13, 2026
69.25
70.03
68.60
69.61
68.51
1,157,700
Jan 12, 2026
69.42
69.75
68.63
68.96
67.87
1,357,900
Jan 9, 2026
68.98
69.23
68.02
69.10
68.01
1,376,400
Jan 8, 2026
66.67
69.06
66.55
68.58
67.50
1,577,500
Jan 7, 2026
68.92
69.42
67.20
67.30
66.24
1,703,900
Jan 6, 2026
66.51
68.90
66.20
68.87
67.78
1,608,400
Jan 5, 2026
67.29
68.41
66.84
66.96
65.90
1,925,600
Jan 2, 2026
67.53
68.58
66.88
68.03
66.96
1,616,100
Dec 31, 2025
67.61
67.90
67.29
67.39
66.33
1,182,700
Dec 30, 2025
67.64
68.24
67.32
67.93
66.86
1,300,000
Dec 29, 2025
67.31
67.89
67.02
67.76
66.69
1,102,100
Dec 26, 2025
66.81
67.52
66.60
67.47
66.41
1,019,300
Dec 24, 2025
66.37
66.98
66.15
66.92
65.87
529,200
Dec 23, 2025
67.00
67.00
66.17
66.37
65.32
1,697,600
Dec 22, 2025
65.82
67.05
65.75
66.57
65.52
1,883,100
Dec 19, 2025
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
64.81
66.17
64.40
65.77
64.73
6,198,800
Dec 18, 2025
65.72
66.52
65.07
65.41
63.99
2,421,800
Dec 17, 2025
64.37
66.28
64.26
65.62
64.19
2,102,500
Dec 16, 2025
64.16
64.99
63.96
64.58
63.17
2,525,900
Dec 15, 2025
63.69
64.28
62.90
64.17
62.77
2,724,800
Dec 12, 2025
63.48
63.56
62.69
63.26
61.88
3,276,100
Dec 11, 2025
63.50
64.04
62.06
63.25
61.87
4,578,700
Dec 10, 2025
64.77
65.52
64.34
65.39
63.97
2,909,900
Dec 9, 2025
65.33
66.07
64.24
64.54
63.13
1,796,000
Dec 8, 2025
66.98
67.11
65.34
65.36
63.94
1,663,900
Dec 5, 2025
66.47
67.95
66.30
67.18
65.72
2,046,900
Dec 4, 2025
67.54
67.70
66.04
66.49
65.04
1,807,700
Dec 3, 2025
68.73
69.10
67.07
67.12
65.66
1,960,100
Dec 2, 2025
69.41
69.50
67.89
68.54
67.05
1,829,400
Dec 1, 2025
69.28
69.98
69.10
69.27
67.76
1,356,100
Nov 28, 2025
69.73
70.10
69.43
69.48
67.97
877,200
Nov 26, 2025
68.74
70.01
68.65
69.78
68.26
1,351,800
Nov 25, 2025
68.13
70.11
67.68
69.20
67.69
3,375,000
Nov 24, 2025
67.21
68.16
66.81
67.45
65.98
3,210,600
Nov 21, 2025
64.95
68.07
64.79
67.45
65.98
2,440,000
Nov 20, 2025
65.36
65.68
64.00
64.56
63.15
2,668,700
Nov 19, 2025
65.91
66.33
64.97
65.13
63.71
1,907,100
Nov 18, 2025
65.05
66.09
64.91
66.00
64.56
2,272,400
Nov 17, 2025
65.61
66.37
65.11
65.13
63.71
2,618,900
Nov 14, 2025
66.73
67.59
65.37
65.88
64.45
2,221,000
Nov 13, 2025
65.32
67.75
65.04
67.43
65.96
3,638,900
Nov 12, 2025
65.13
66.05
65.13
65.41
63.99
2,210,500
Nov 11, 2025
63.19
65.32
63.19
65.31
63.89
2,195,900
Nov 10, 2025
62.18
63.46
61.73
62.78
61.41
2,207,100
Nov 7, 2025
63.16
63.39
61.79
62.00
60.65
3,193,300
Nov 6, 2025
64.32
64.59
62.69
62.85
61.48
2,243,600
Nov 5, 2025
62.72
65.88
62.72
64.00
62.61
4,274,800
Nov 4, 2025
61.88
62.28
61.30
61.49
60.15
2,875,200
Nov 3, 2025
62.41
62.83
61.65
62.08
60.73
4,115,900
Oct 31, 2025
62.57
63.25
62.28
62.97
61.60
2,487,300
