International Flavors & Fragrances Inc. (IFF) NYSE

Currency In USD

IFF Historical Return

If you invested $1000 in International Flavors & Fragrances Inc. (IFF) 10 years ago, it would be worth $882.33 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $708.29, while $1000 invested 1 year ago would be worth $1,421.23. This corresponds to total returns of -11.77%, -29.17%, 42.12%, respectively, with annualized returns of -1.24%, -6.66%, 42.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IFF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	91.55	91.03	91.03	91.61	90.45	1.52M
October 20, 2026	91.18	91.21	91.21	92.02	91.02	1.81M
October 19, 2026	90.83	90.96	90.96	91.55	90.54	1.82M
October 16, 2026	91.24	90.68	90.68	91.88	89.73	2.25M
October 15, 2026	90	90.29	90.29	91.69	89.47	1.99M
October 14, 2026	88.25	89.6	89.6	89.7	87.53	2.18M
October 13, 2026	86.65	88.2	88.2	88.88	86.36	3M
October 12, 2026	84.21	84.96	84.96	85.1	84.11	1.18M
October 09, 2026	84.76	84.55	84.55	84.89	84.04	1.27M
October 08, 2026	83.7	84.65	84.65	85.07	83.02	2.27M
October 07, 2026	83.44	84.11	84.11	84.58	83.42	2.38M
October 06, 2026	84.01	83.92	83.92	84.62	83.51	1.84M
October 05, 2026	82.6	83.26	83.26	83.93	82.42	1.65M
October 02, 2026	83.84	82.42	82.42	84.17	82.41	1.85M
October 01, 2026	83	83.12	83.12	83.64	81.54	1.82M
September 30, 2026	85.68	83.48	83.48	85.72	83.47	1.9M
September 29, 2026	85.57	85.25	85.25	86.51	85.08	1.45M
September 28, 2026	84.52	85.72	85.72	86.37	84	1.84M
September 25, 2026	86.33	85.69	85.69	86.5	85.34	1.55M
September 24, 2026	85.74	85.85	85.85	86.68	85.12	2.2M
September 23, 2026	85.17	85.71	85.71	85.98	84.91	1.41M
September 22, 2026	84.97	85.79	85.79	86.1	84.16	1.43M
September 21, 2026	84.05	83.6	83.6	84.28	83.35	1.61M
September 18, 2026	84.05	82.96	82.96	84.05	82.7	3.7M
September 17, 2026	85.3	84.91	84.91	85.61	84.61	1.4M
September 16, 2026	84.66	84.4	84.4	85.18	83.69	1.64M
September 15, 2026	83	84.24	84.24	84.69	82.91	1.57M
September 11, 2026	84.94	83.61	83.61	84.94	83.56	1.36M
September 10, 2026	83.5	84.05	84.05	84.42	82.6	1.84M
September 09, 2026	85.09	84.31	84.31	85.32	84.13	1.61M
September 08, 2026	85.59	85.62	85.62	86.54	85.38	1.63M
September 04, 2026	85.46	86.35	86.35	86.63	85.46	1.47M
September 03, 2026	87.7	86.46	86.46	87.74	85.89	1.5M
September 02, 2026	86.37	86.94	86.94	87.92	86.06	1.27M
September 01, 2026	86.02	85.78	85.78	86.85	85.12	1.49M
August 31, 2026	87.46	86.33	86.33	88.06	86.14	1.8M
August 28, 2026	87.8	87.95	87.95	88.64	87.08	1.16M
August 27, 2026	86.17	86.85	86.85	87.27	85.88	1.49M
August 26, 2026	87.43	87.12	87.12	88.56	86.94	1.35M
August 25, 2026	85.88	87.16	87.16	87.35	85.14	1.57M
August 24, 2026	84.86	85.81	85.81	85.97	84.3	1.56M
August 21, 2026	84.1	84.28	84.28	85.21	83.83	1.09M
August 20, 2026	81.97	83.39	83.39	84.83	81.45	1.26M
August 19, 2026	82.36	83.33	83.33	83.97	81.48	1.2M
August 18, 2026	82.13	81	81	82.46	80.86	1.05M
August 17, 2026	83.43	81.83	81.83	83.7	81.73	1.15M
August 14, 2026	83.89	84.18	84.18	84.24	83.14	895,855
August 13, 2026	84.2	84.06	84.06	84.72	83.7	1.09M
August 12, 2026	85.27	83.85	83.85	85.54	83.62	1.57M
August 11, 2026	84.86	85	85	86.18	84.57	1.63M
August 10, 2026	85	85.09	85.09	85.47	83.91	1.81M
August 07, 2026	84.73	85.89	85.89	85.9	84.14	1.4M
August 06, 2026	86.88	84.55	84.55	86.92	83.76	2.58M
August 05, 2026	83.83	88.07	88.07	89.32	83.83	3.44M
August 04, 2026	80.58	80.89	80.89	81.37	79.47	1.79M
August 03, 2026	80.05	80.58	80.58	81.63	79.05	1.66M
July 31, 2026	78.58	79.22	79.22	79.75	78.13	1.64M
July 30, 2026	80.1	79.48	79.48	80.35	78.47	1.41M
July 29, 2026	78.74	79.63	79.63	79.75	77.7	1.93M
July 28, 2026	77.7	79.25	79.25	79.55	76.9	1.67M