International Flavors Fragrances Inc (IFF) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 84.73 | 85.90 | 84.14 | 85.89 | +1.58% | 1,420,900 |
| 2026-08-06 | 86.88 | 86.92 | 83.76 | 84.55 | -4.00% | 2,589,000 |
| 2026-08-05 | 83.83 | 89.32 | 83.83 | 88.07 | +8.88% | 3,440,900 |
| 2026-08-04 | 80.58 | 81.37 | 79.47 | 80.89 | +0.38% | 1,811,400 |
| 2026-08-03 | 80.05 | 81.63 | 79.05 | 80.58 | +1.72% | 1,659,800 |
| 2026-07-31 | 78.58 | 79.75 | 78.13 | 79.22 | -0.33% | 1,643,100 |
| 2026-07-30 | 80.10 | 80.35 | 78.48 | 79.48 | -0.19% | 1,411,900 |
| 2026-07-29 | 78.74 | 79.75 | 77.70 | 79.63 | +0.48% | 1,926,500 |
| 2026-07-28 | 77.70 | 79.55 | 76.90 | 79.25 | +3.73% | 1,667,700 |
| 2026-07-27 | 76.62 | 77.67 | 76.26 | 76.40 | +0.61% | 1,740,000 |
| 2026-07-24 | 73.86 | 76.61 | 73.78 | 75.94 | +2.94% | 1,460,200 |
| 2026-07-23 | 74.93 | 75.76 | 72.11 | 73.77 | -4.44% | 3,739,900 |
| 2026-07-22 | 76.97 | 77.36 | 76.36 | 77.20 | +1.23% | 1,297,900 |
| 2026-07-21 | 77.17 | 77.54 | 76.12 | 76.26 | -1.31% | 1,302,185 |
| 2026-07-20 | 78.19 | 78.59 | 76.71 | 77.27 | -1.19% | 1,184,703 |
| 2026-07-17 | 77.72 | 80.14 | 77.54 | 78.20 | +0.77% | 1,677,100 |
| 2026-07-16 | 74.98 | 77.64 | 74.94 | 77.60 | +3.04% | 1,134,100 |
| 2026-07-15 | 74.86 | 75.89 | 74.48 | 75.31 | +0.86% | 1,331,800 |
| 2026-07-14 | 75.99 | 76.57 | 74.61 | 74.67 | -0.57% | 1,901,800 |
| 2026-07-13 | 77.29 | 77.81 | 74.75 | 75.10 | -3.13% | 2,270,000 |
| 2026-07-10 | 79.13 | 79.63 | 77.03 | 77.53 | -1.27% | 1,476,100 |
| 2026-07-09 | 78.40 | 79.05 | 78.17 | 78.53 | -0.52% | 1,746,700 |
| 2026-07-08 | 80.00 | 80.00 | 77.15 | 78.94 | -3.53% | 3,463,400 |
| 2026-07-07 | 83.47 | 83.82 | 81.64 | 81.83 | -1.14% | 1,856,500 |
| 2026-07-06 | 83.34 | 83.53 | 81.69 | 82.77 | -1.26% | 2,183,300 |
| 2026-07-02 | 81.97 | 83.83 | 81.37 | 83.83 | +3.30% | 2,179,800 |
| 2026-07-01 | 79.24 | 81.62 | 78.95 | 81.15 | +2.44% | 2,236,100 |
| 2026-06-30 | 76.66 | 79.25 | 75.49 | 79.22 | +3.56% | 2,946,600 |
| 2026-06-29 | 76.23 | 76.56 | 75.07 | 76.50 | +0.20% | 2,234,400 |
| 2026-06-26 | 74.37 | 76.37 | 74.09 | 76.35 | +1.69% | 2,280,000 |
| 2026-06-25 | 75.89 | 77.07 | 74.71 | 75.08 | -0.99% | 1,913,700 |
| 2026-06-24 | 76.01 | 77.15 | 75.58 | 75.83 | +1.50% | 1,911,900 |
| 2026-06-23 | 75.57 | 76.22 | 74.32 | 74.71 | -1.63% | 1,848,100 |
| 2026-06-22 | 76.25 | 76.96 | 75.58 | 75.95 | -1.00% | 1,526,800 |
| 2026-06-18 | 76.30 | 77.58 | 76.28 | 76.72 | +0.88% | 3,415,300 |
| 2026-06-17 | 77.61 | 78.41 | 75.38 | 76.05 | -2.31% | 1,428,800 |
| 2026-06-16 | 78.52 | 78.89 | 77.43 | 77.85 | -0.65% | 1,378,100 |
| 2026-06-15 | 79.70 | 80.46 | 78.18 | 78.36 | +0.11% | 1,580,500 |
| 2026-06-12 | 78.63 | 78.93 | 77.63 | 78.27 | +0.98% | 1,816,600 |
| 2026-06-11 | 74.71 | 77.73 | 74.71 | 77.51 | +4.42% | 1,970,900 |
| 2026-06-10 | 75.63 | 76.26 | 74.21 | 74.23 | -2.05% | 2,187,700 |
| 2026-06-09 | 74.97 | 76.18 | 74.18 | 75.78 | +4.38% | 2,042,400 |
| 2026-06-08 | 72.66 | 73.09 | 72.21 | 72.60 | -0.56% | 1,289,100 |
| 2026-06-05 | 72.97 | 74.44 | 72.50 | 73.01 | -0.30% | 1,740,100 |
| 2026-06-04 | 74.19 | 75.27 | 72.70 | 73.23 | -0.45% | 2,523,400 |
| 2026-06-03 | 74.22 | 75.65 | 73.38 | 73.56 | +0.44% | 2,659,100 |
| 2026-06-02 | 73.72 | 74.95 | 72.61 | 73.24 | -1.37% | 1,889,800 |
| 2026-06-01 | 73.96 | 75.28 | 72.50 | 74.26 | -2.35% | 2,376,300 |
| 2026-05-29 | 80.40 | 81.17 | 75.79 | 76.05 | -2.54% | 5,549,600 |
| 2026-05-28 | 76.48 | 78.44 | 76.10 | 78.03 | +1.34% | 2,014,600 |
| 2026-05-27 | 76.75 | 79.33 | 76.58 | 77.00 | +1.49% | 2,587,500 |
| 2026-05-26 | 75.88 | 76.90 | 75.50 | 75.87 | +0.78% | 1,392,200 |
| 2026-05-22 | 76.04 | 76.52 | 74.60 | 75.28 | +0.04% | 1,298,300 |
| 2026-05-21 | 73.85 | 75.62 | 72.66 | 75.25 | +1.10% | 1,894,500 |
| 2026-05-20 | 71.67 | 75.06 | 71.30 | 74.43 | +3.39% | 2,651,500 |
| 2026-05-19 | 71.86 | 72.86 | 71.52 | 71.99 | -2.32% | 2,454,100 |
| 2026-05-18 | 72.76 | 75.13 | 72.72 | 73.70 | +0.82% | 1,580,700 |
| 2026-05-15 | 75.29 | 75.30 | 72.94 | 73.10 | -3.93% | 1,721,600 |
| 2026-05-14 | 77.69 | 77.84 | 76.07 | 76.09 | -1.79% | 1,606,600 |
| 2026-05-13 | 78.09 | 78.64 | 76.82 | 77.48 | -1.26% | 1,769,500 |
| 2026-05-12 | 78.54 | 79.17 | 77.07 | 78.47 | -0.36% | 1,337,900 |
| 2026-05-11 | 81.04 | 81.80 | 78.21 | 78.75 | -2.84% | 1,833,700 |
| 2026-05-08 | 78.49 | 81.32 | 77.81 | 81.05 | +3.57% | 2,276,100 |
| 2026-05-07 | 82.89 | 83.75 | 77.77 | 78.26 | -5.63% | 3,185,000 |
| 2026-05-06 | 80.79 | 83.89 | 78.12 | 82.93 | +17.18% | 4,872,600 |
| 2026-05-05 | 70.17 | 71.62 | 70.08 | 70.77 | +0.97% | 2,022,400 |
| 2026-05-04 | 70.27 | 71.08 | 69.98 | 70.09 | -1.02% | 1,743,200 |
| 2026-05-01 | 70.80 | 71.22 | 69.98 | 70.81 | +0.87% | 1,447,400 |
| 2026-04-30 | 69.34 | 70.35 | 68.85 | 70.20 | +1.90% | 1,461,500 |
| 2026-04-29 | 70.22 | 70.86 | 68.78 | 68.89 | -2.66% | 1,403,600 |
| 2026-04-28 | 71.51 | 72.00 | 69.65 | 70.77 | -0.31% | 1,550,000 |
| 2026-04-27 | 71.22 | 71.93 | 70.80 | 70.99 | -0.21% | 1,147,000 |
| 2026-04-24 | 70.53 | 71.28 | 70.31 | 71.14 | +0.28% | 996,400 |
| 2026-04-23 | 71.19 | 71.94 | 70.19 | 70.94 | -0.32% | 903,700 |
| 2026-04-22 | 72.94 | 72.94 | 70.73 | 71.17 | -1.73% | 975,400 |
| 2026-04-21 | 74.40 | 75.07 | 72.13 | 72.42 | -2.71% | 1,179,400 |
| 2026-04-20 | 75.21 | 75.40 | 74.10 | 74.44 | -1.90% | 1,431,300 |
| 2026-04-17 | 72.18 | 76.19 | 72.18 | 75.88 | +5.30% | 2,833,700 |
| 2026-04-16 | 71.93 | 72.41 | 71.35 | 72.06 | +0.74% | 1,576,800 |
| 2026-04-15 | 72.64 | 72.64 | 71.07 | 71.53 | -1.46% | 1,382,500 |
| 2026-04-14 | 71.50 | 72.68 | 71.07 | 72.59 | +1.24% | 1,192,300 |
| 2026-04-13 | 71.97 | 72.33 | 70.55 | 71.70 | -1.13% | 1,391,300 |
| 2026-04-10 | 73.64 | 74.07 | 72.26 | 72.52 | -0.83% | 1,262,300 |
| 2026-04-09 | 72.82 | 73.75 | 72.03 | 73.13 | -0.87% | 1,386,200 |
| 2026-04-08 | 72.12 | 74.05 | 71.77 | 73.77 | +5.42% | 2,487,600 |
| 2026-04-07 | 71.55 | 71.77 | 68.34 | 69.98 | -2.58% | 1,510,900 |
| 2026-04-06 | 71.84 | 72.17 | 71.02 | 71.83 | -0.83% | 768,400 |
| 2026-04-02 | 72.03 | 72.92 | 71.30 | 72.43 | -0.19% | 1,232,200 |
| 2026-04-01 | 72.17 | 73.79 | 72.03 | 72.57 | +0.03% | 1,517,700 |
| 2026-03-31 | 71.47 | 73.00 | 70.99 | 72.55 | +2.24% | 1,610,700 |
| 2026-03-30 | 71.50 | 72.87 | 70.59 | 70.96 | -0.07% | 1,494,400 |
| 2026-03-27 | 70.93 | 71.29 | 70.44 | 71.01 | -0.20% | 2,032,956 |
| 2026-03-26 | 70.22 | 71.82 | 70.22 | 71.15 | +0.62% | 1,340,906 |
| 2026-03-25 | 68.78 | 71.00 | 67.99 | 70.71 | +4.14% | 2,000,372 |
| 2026-03-24 | 66.91 | 69.22 | 66.60 | 67.90 | -0.34% | 1,401,349 |
| 2026-03-23 | 68.11 | 69.35 | 67.80 | 68.13 | +2.27% | 1,849,839 |
| 2026-03-20 | 68.42 | 68.56 | 66.19 | 66.62 | -2.22% | 2,942,107 |
| 2026-03-19 | 67.90 | 68.14 | 65.49 | 68.13 | -0.26% | 2,366,400 |
| 2026-03-18 | 70.68 | 71.24 | 68.08 | 68.31 | -4.17% | 1,442,800 |
| 2026-03-17 | 72.31 | 72.91 | 71.03 | 71.28 | +1.70% | 1,629,500 |
| 2026-03-16 | 70.35 | 70.94 | 69.51 | 70.09 | +0.69% | 1,409,500 |
| 2026-03-13 | 71.01 | 71.48 | 69.39 | 69.61 | -0.57% | 1,690,600 |
| 2026-03-12 | 68.56 | 70.61 | 68.55 | 70.01 | +1.88% | 2,296,600 |
| 2026-03-11 | 72.43 | 73.35 | 68.47 | 68.72 | -5.67% | 3,103,600 |
| 2026-03-10 | 72.98 | 74.30 | 72.33 | 72.85 | -0.42% | 1,857,200 |
| 2026-03-09 | 72.73 | 73.49 | 71.21 | 73.16 | -0.83% | 1,692,400 |
| 2026-03-06 | 75.07 | 75.07 | 72.93 | 73.77 | -2.14% | 1,910,500 |
| 2026-03-05 | 77.57 | 79.07 | 74.99 | 75.38 | -3.59% | 2,735,000 |
| 2026-03-04 | 79.27 | 79.65 | 77.54 | 78.19 | -1.23% | 1,287,600 |
| 2026-03-03 | 79.04 | 79.72 | 77.56 | 79.16 | -1.97% | 1,977,400 |
| 2026-03-02 | 81.86 | 82.09 | 79.36 | 80.75 | -1.80% | 1,678,700 |
| 2026-02-27 | 80.75 | 82.31 | 80.04 | 82.23 | +1.59% | 1,406,300 |
| 2026-02-26 | 80.33 | 80.94 | 79.70 | 80.94 | +1.33% | 1,318,600 |
| 2026-02-25 | 81.94 | 81.99 | 79.16 | 79.88 | -2.72% | 1,666,900 |
| 2026-02-24 | 82.59 | 83.75 | 82.07 | 82.11 | -0.16% | 1,205,000 |
| 2026-02-23 | 81.07 | 82.36 | 79.84 | 82.24 | +1.04% | 1,583,500 |
| 2026-02-20 | 81.77 | 82.46 | 80.29 | 81.39 | -0.28% | 1,714,900 |
| 2026-02-19 | 82.77 | 83.02 | 79.74 | 81.62 | -1.62% | 2,184,600 |
| 2026-02-18 | 82.63 | 83.32 | 81.62 | 82.96 | +0.27% | 1,450,900 |
| 2026-02-17 | 84.00 | 84.45 | 82.04 | 82.74 | -0.31% | 1,652,300 |
| 2026-02-13 | 82.50 | 83.15 | 80.84 | 83.00 | +1.84% | 4,068,500 |
| 2026-02-12 | 78.88 | 84.00 | 77.41 | 81.50 | +5.89% | 4,172,500 |
| 2026-02-11 | 76.22 | 77.62 | 76.22 | 76.97 | +0.27% | 2,306,500 |
| 2026-02-10 | 75.50 | 76.79 | 74.47 | 76.76 | +2.10% | 1,804,700 |
| 2026-02-09 | 74.97 | 75.26 | 73.70 | 75.18 | +0.48% | 1,265,300 |
| 2026-02-06 | 73.59 | 75.01 | 73.36 | 74.82 | +1.89% | 1,333,600 |
| 2026-02-05 | 73.92 | 74.06 | 72.49 | 73.43 | -1.16% | 1,506,800 |
| 2026-02-04 | 71.32 | 74.68 | 71.32 | 74.29 | +5.56% | 2,130,400 |
| 2026-02-03 | 69.36 | 71.32 | 69.36 | 70.38 | +0.90% | 1,866,800 |
| 2026-02-02 | 69.64 | 70.17 | 68.93 | 69.75 | -0.09% | 1,905,800 |
| 2026-01-30 | 69.22 | 69.85 | 68.69 | 69.81 | +0.30% | 1,672,200 |
| 2026-01-29 | 71.26 | 71.62 | 68.37 | 69.60 | -3.55% | 2,581,900 |
| 2026-01-28 | 73.56 | 73.79 | 71.56 | 72.16 | -1.43% | 1,444,200 |
| 2026-01-27 | 73.89 | 74.45 | 72.58 | 73.21 | -1.11% | 1,634,800 |
| 2026-01-26 | 73.59 | 74.37 | 73.32 | 74.03 | +1.09% | 1,463,600 |
| 2026-01-23 | 72.16 | 73.28 | 71.90 | 73.23 | +1.48% | 1,461,500 |
| 2026-01-22 | 71.51 | 73.12 | 71.30 | 72.16 | +1.21% | 1,960,200 |
| 2026-01-21 | 71.50 | 72.57 | 71.18 | 71.30 | +0.62% | 1,806,700 |
| 2026-01-20 | 70.94 | 71.50 | 69.96 | 70.86 | -1.14% | 1,695,800 |
| 2026-01-16 | 70.50 | 71.88 | 70.40 | 71.68 | +1.20% | 2,073,800 |
| 2026-01-15 | 70.21 | 71.05 | 69.32 | 70.83 | +0.93% | 1,164,700 |
| 2026-01-14 | 69.86 | 70.72 | 69.68 | 70.18 | +0.82% | 1,667,000 |
| 2026-01-13 | 69.25 | 70.03 | 68.60 | 69.61 | +0.94% | 1,157,700 |
| 2026-01-12 | 69.42 | 69.75 | 68.63 | 68.96 | -0.20% | 1,357,900 |
| 2026-01-09 | 68.98 | 69.23 | 68.02 | 69.10 | +0.76% | 1,376,400 |
| 2026-01-08 | 66.67 | 69.06 | 66.55 | 68.58 | +1.90% | 1,577,500 |
| 2026-01-07 | 68.92 | 69.42 | 67.20 | 67.30 | -2.28% | 1,703,900 |
| 2026-01-06 | 66.51 | 68.90 | 66.20 | 68.87 | +2.85% | 1,608,400 |
| 2026-01-05 | 67.29 | 68.41 | 66.84 | 66.96 | -1.57% | 1,925,600 |
| 2026-01-02 | 67.53 | 68.58 | 66.88 | 68.03 | +0.95% | 1,616,100 |
| 2025-12-31 | 67.61 | 67.90 | 67.29 | 67.39 | -0.79% | 1,182,700 |
| 2025-12-30 | 67.64 | 68.24 | 67.32 | 67.93 | +0.25% | 1,300,000 |
| 2025-12-29 | 67.31 | 67.89 | 67.02 | 67.76 | +0.43% | 1,102,100 |
| 2025-12-26 | 66.81 | 67.52 | 66.60 | 67.47 | +0.82% | 1,019,300 |
| 2025-12-24 | 66.37 | 66.98 | 66.15 | 66.92 | +0.83% | 529,200 |
| 2025-12-23 | 67.00 | 67.00 | 66.17 | 66.37 | -0.30% | 1,697,600 |
| 2025-12-22 | 65.82 | 67.05 | 65.75 | 66.57 | +1.22% | 1,883,100 |
| 2025-12-19 | 64.81 | 66.17 | 64.40 | 65.77 | +0.55% | 6,198,800 |
| 2025-12-18 | 65.72 | 66.52 | 65.07 | 65.41 | -0.32% | 2,421,800 |
| 2025-12-17 | 64.37 | 66.28 | 64.26 | 65.62 | +1.61% | 2,102,500 |
| 2025-12-16 | 64.16 | 64.99 | 63.96 | 64.58 | +0.64% | 2,525,900 |
| 2025-12-15 | 63.69 | 64.28 | 62.90 | 64.17 | +1.44% | 2,724,800 |
| 2025-12-12 | 63.48 | 63.56 | 62.69 | 63.26 | +0.02% | 3,276,100 |
| 2025-12-11 | 63.50 | 64.04 | 62.06 | 63.25 | -3.27% | 4,578,700 |
| 2025-12-10 | 64.77 | 65.52 | 64.34 | 65.39 | +1.32% | 2,909,900 |
| 2025-12-09 | 65.33 | 66.07 | 64.24 | 64.54 | -1.25% | 1,796,000 |
| 2025-12-08 | 66.98 | 67.11 | 65.34 | 65.36 | -2.71% | 1,663,900 |
| 2025-12-05 | 66.47 | 67.95 | 66.30 | 67.18 | +1.04% | 2,046,900 |
| 2025-12-04 | 67.54 | 67.70 | 66.04 | 66.49 | -0.94% | 1,807,700 |
| 2025-12-03 | 68.73 | 69.10 | 67.07 | 67.12 | -2.07% | 1,960,100 |
| 2025-12-02 | 69.41 | 69.50 | 67.89 | 68.54 | -1.05% | 1,829,400 |
| 2025-12-01 | 69.28 | 69.98 | 69.10 | 69.27 | -0.30% | 1,356,100 |
| 2025-11-28 | 69.73 | 70.10 | 69.43 | 69.48 | -0.43% | 877,200 |
| 2025-11-26 | 68.74 | 70.01 | 68.65 | 69.78 | +0.84% | 1,351,800 |
| 2025-11-25 | 68.13 | 70.11 | 67.68 | 69.20 | +2.59% | 3,375,000 |
| 2025-11-24 | 67.21 | 68.16 | 66.81 | 67.45 | +0.00% | 3,210,600 |
| 2025-11-21 | 64.95 | 68.07 | 64.79 | 67.45 | +4.48% | 2,440,000 |
| 2025-11-20 | 65.36 | 65.68 | 64.00 | 64.56 | -0.88% | 2,668,700 |
| 2025-11-19 | 65.91 | 66.33 | 64.97 | 65.13 | -1.32% | 1,907,100 |
| 2025-11-18 | 65.05 | 66.09 | 64.91 | 66.00 | +1.34% | 2,272,400 |
| 2025-11-17 | 65.61 | 66.37 | 65.11 | 65.13 | -1.14% | 2,618,900 |
| 2025-11-14 | 66.73 | 67.59 | 65.37 | 65.88 | -2.30% | 2,221,000 |
| 2025-11-13 | 65.32 | 67.75 | 65.04 | 67.43 | +3.09% | 3,638,900 |
| 2025-11-12 | 65.13 | 66.05 | 65.13 | 65.41 | +0.15% | 2,210,500 |
| 2025-11-11 | 63.19 | 65.32 | 63.19 | 65.31 | +4.03% | 2,195,900 |
| 2025-11-10 | 62.18 | 63.46 | 61.73 | 62.78 | +1.26% | 2,207,100 |
| 2025-11-07 | 63.16 | 63.39 | 61.79 | 62.00 | -1.35% | 3,193,300 |
| 2025-11-06 | 64.32 | 64.59 | 62.69 | 62.85 | -1.80% | 2,243,600 |
| 2025-11-05 | 62.72 | 65.88 | 62.72 | 64.00 | +4.08% | 4,274,800 |
| 2025-11-04 | 61.88 | 62.28 | 61.30 | 61.49 | -0.95% | 2,875,200 |
| 2025-11-03 | 62.41 | 62.83 | 61.65 | 62.08 | -1.41% | 4,115,900 |
| 2025-10-31 | 62.57 | 63.25 | 62.28 | 62.97 | -0.25% | 2,487,300 |
| 2025-10-30 | 63.02 | 63.96 | 62.50 | 63.13 | -0.24% | 2,785,000 |
| 2025-10-29 | 64.46 | 64.70 | 63.05 | 63.28 | -2.47% | 2,377,300 |
| 2025-10-28 | 65.04 | 65.49 | 64.48 | 64.88 | -0.63% | 2,062,600 |
| 2025-10-27 | 65.91 | 66.29 | 65.04 | 65.29 | -0.94% | 1,846,400 |
| 2025-10-24 | 66.27 | 66.49 | 65.50 | 65.91 | +0.21% | 1,828,900 |
| 2025-10-23 | 64.97 | 66.00 | 64.94 | 65.77 | +1.47% | 2,072,400 |
| 2025-10-22 | 65.28 | 65.76 | 64.79 | 64.82 | -0.29% | 2,281,200 |
| 2025-10-21 | 64.65 | 65.31 | 64.01 | 65.01 | +0.57% | 1,660,200 |
| 2025-10-20 | 64.03 | 64.79 | 63.91 | 64.64 | +1.40% | 1,764,600 |
| 2025-10-17 | 62.78 | 63.90 | 62.60 | 63.75 | +1.84% | 2,751,000 |
| 2025-10-16 | 62.28 | 63.19 | 62.13 | 62.60 | +1.08% | 1,983,000 |
| 2025-10-15 | 61.86 | 62.83 | 61.57 | 61.93 | +0.42% | 1,482,400 |
| 2025-10-14 | 60.00 | 61.71 | 59.75 | 61.67 | +2.61% | 1,596,500 |
| 2025-10-13 | 59.77 | 60.49 | 59.50 | 60.10 | +0.92% | 1,385,000 |
| 2025-10-10 | 60.39 | 60.59 | 59.14 | 59.55 | -1.00% | 4,215,400 |
| 2025-10-09 | 61.61 | 61.78 | 59.91 | 60.15 | -1.88% | 1,410,800 |
| 2025-10-08 | 61.49 | 61.65 | 60.70 | 61.30 | +0.46% | 1,783,800 |
| 2025-10-07 | 61.85 | 62.15 | 60.98 | 61.02 | -0.78% | 2,988,700 |
| 2025-10-06 | 62.05 | 62.38 | 61.47 | 61.50 | -1.09% | 1,674,100 |
| 2025-10-03 | 61.35 | 62.45 | 61.35 | 62.18 | +1.09% | 1,542,000 |
| 2025-10-02 | 60.87 | 62.01 | 60.77 | 61.51 | +0.90% | 1,685,200 |
| 2025-10-01 | 61.32 | 61.72 | 60.40 | 60.96 | -0.94% | 2,569,500 |
| 2025-09-30 | 60.88 | 61.79 | 60.40 | 61.54 | +0.95% | 2,293,800 |
| 2025-09-29 | 60.73 | 61.12 | 59.89 | 60.96 | +0.40% | 2,386,800 |
| 2025-09-26 | 60.56 | 60.99 | 60.35 | 60.72 | +0.70% | 1,821,600 |
| 2025-09-25 | 62.31 | 62.47 | 60.13 | 60.30 | -3.58% | 2,428,200 |
| 2025-09-24 | 62.29 | 62.85 | 62.13 | 62.54 | +0.24% | 1,535,800 |
| 2025-09-23 | 62.60 | 62.95 | 62.19 | 62.39 | +0.31% | 1,673,800 |
| 2025-09-22 | 63.33 | 63.33 | 62.17 | 62.20 | -2.09% | 2,417,300 |
| 2025-09-19 | 63.92 | 64.53 | 63.11 | 63.53 | -0.35% | 6,765,700 |
| 2025-09-18 | 63.65 | 64.05 | 63.25 | 63.75 | +0.65% | 3,083,600 |
| 2025-09-17 | 64.48 | 65.26 | 63.25 | 63.34 | -1.83% | 2,601,600 |
| 2025-09-16 | 64.72 | 64.83 | 64.30 | 64.52 | +0.23% | 1,712,300 |
| 2025-09-15 | 65.81 | 65.81 | 64.34 | 64.37 | -1.90% | 3,081,100 |
| 2025-09-12 | 65.98 | 66.36 | 65.42 | 65.62 | -1.10% | 1,921,200 |
| 2025-09-11 | 64.20 | 66.54 | 64.20 | 66.35 | +2.90% | 2,419,200 |
| 2025-09-10 | 64.85 | 65.21 | 63.97 | 64.48 | -0.91% | 1,795,500 |
| 2025-09-09 | 65.55 | 66.08 | 64.91 | 65.07 | -1.66% | 1,677,600 |
| 2025-09-08 | 67.03 | 67.03 | 65.52 | 66.17 | +0.21% | 1,901,800 |
| 2025-09-05 | 65.61 | 67.24 | 65.29 | 66.03 | +0.76% | 1,872,100 |
| 2025-09-04 | 65.79 | 65.88 | 64.84 | 65.53 | -0.27% | 1,958,500 |
| 2025-09-03 | 66.03 | 66.76 | 65.49 | 65.71 | -1.26% | 1,815,200 |
| 2025-09-02 | 66.94 | 67.50 | 65.36 | 66.55 | -1.42% | 2,267,200 |
| 2025-08-29 | 67.11 | 67.66 | 66.80 | 67.51 | +0.61% | 1,521,800 |
| 2025-08-28 | 67.00 | 67.34 | 66.16 | 67.10 | +0.48% | 1,467,600 |
| 2025-08-27 | 66.49 | 66.98 | 66.35 | 66.78 | +0.09% | 2,018,900 |
| 2025-08-26 | 67.11 | 67.48 | 66.44 | 66.72 | -0.63% | 2,247,700 |
| 2025-08-25 | 67.82 | 67.87 | 66.91 | 67.14 | -1.24% | 1,199,000 |
| 2025-08-22 | 66.50 | 68.27 | 66.32 | 67.98 | +2.80% | 2,293,800 |
| 2025-08-21 | 65.67 | 66.41 | 65.54 | 66.13 | +0.03% | 1,643,800 |
| 2025-08-20 | 65.97 | 66.70 | 65.57 | 66.11 | +0.43% | 1,900,200 |
| 2025-08-19 | 65.71 | 66.64 | 65.36 | 65.83 | +0.80% | 1,267,000 |
| 2025-08-18 | 65.71 | 66.00 | 65.08 | 65.31 | -0.77% | 1,713,800 |
| 2025-08-15 | 66.17 | 66.40 | 65.49 | 65.82 | +0.15% | 1,389,200 |
| 2025-08-14 | 65.61 | 66.07 | 65.14 | 65.72 | -1.19% | 2,029,800 |
| 2025-08-13 | 64.59 | 66.53 | 63.95 | 66.51 | +3.05% | 2,765,300 |
| 2025-08-12 | 63.06 | 64.82 | 62.33 | 64.54 | +1.70% | 4,273,600 |
| 2025-08-11 | 63.73 | 63.91 | 62.98 | 63.46 | -0.16% | 4,382,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.47%). Worst month: Aug (-4.69%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is International Flavors Fragrances Inc's (IFF) latest close?
85.89 on 2026-08-07, from the Closelook data lake's daily price record.
What is IFF's 52-week high and low?
89.32 high and 59.14 low over the trailing 52 weeks, as of 2026-08-07.
What is International Flavors Fragrances Inc's strongest and weakest month historically?
Historically, IFF's strongest calendar month has been Nov (average +6.47%) and its weakest Aug (average -4.69%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.