International Flavors & Fragrances Inc. (IFF) NYSE

73.24

-1.02(-1.37%)

Updated at June 02 04:00PM

Currency In USD

IFF Historical Return

If you invested $1000 in International Flavors & Fragrances Inc. (IFF) 10 years ago, it would be worth $728.54 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $586.81, while $1000 invested 1 year ago would be worth $978.49. This corresponds to total returns of -27.15%, -41.32%, -2.15%, respectively, with annualized returns of -3.12%, -10.11%, -2.15%.

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
June 02, 2026	73.72	73.24	73.24	74.95	72.61	1.89M
June 01, 2026	73.96	74.26	74.26	75.28	72.5	2.38M
May 29, 2026	80.4	76.05	76.05	81.17	75.79	5.52M
May 28, 2026	76.48	78.03	78.03	78.44	76.1	1.87M
May 27, 2026	76.75	77	77	79.33	76.58	2.59M
May 26, 2026	75.88	75.87	75.87	76.9	75.5	1.39M
May 22, 2026	76.04	75.28	75.28	76.52	74.6	314,616
May 21, 2026	73.85	75.25	75.25	75.62	72.66	1.89M
May 20, 2026	71.67	74.43	74.43	75.06	71.3	2.65M
May 19, 2026	71.86	71.99	71.99	72.86	71.52	2.45M
May 18, 2026	72.76	73.7	73.7	75.13	72.72	1.48M
May 15, 2026	75.29	73.1	73.1	75.3	72.94	1.72M
May 14, 2026	77.69	76.09	76.09	77.84	76.07	1.61M
May 13, 2026	78.33	77.48	77.48	78.33	76.82	1.29M
May 12, 2026	78.54	78.47	78.47	79.17	77.07	1.34M
May 11, 2026	81.04	78.75	78.75	81.8	78.21	1.83M
May 08, 2026	78.49	81.05	81.05	81.32	77.81	2.27M
May 07, 2026	82.89	78.26	78.26	83.75	77.77	2.89M
May 06, 2026	80.79	82.93	82.93	83.89	78.12	4.84M
May 05, 2026	70.17	70.77	70.77	71.62	70.08	1.96M
May 04, 2026	70.27	70.09	70.09	71.08	69.98	1.7M
May 01, 2026	70.8	70.81	70.81	71.22	69.98	1.4M
April 30, 2026	69.34	70.2	70.2	70.35	68.85	785,564
April 29, 2026	70.22	68.89	68.89	70.86	68.78	1.4M
April 28, 2026	71.51	70.77	70.77	72	69.65	1.55M
April 27, 2026	71.22	70.99	70.99	71.93	70.8	1.15M
April 24, 2026	70.53	71.14	71.14	71.28	70.31	948,933
April 23, 2026	71.19	70.94	70.94	71.94	70.19	903,340
April 22, 2026	72.94	71.17	71.17	72.94	70.73	959,403
April 21, 2026	74.4	72.42	72.42	75.07	72.13	1.18M
April 20, 2026	75.21	74.44	74.44	75.4	74.1	1.43M
April 17, 2026	72.18	75.88	75.88	76.19	72.18	2.69M
April 16, 2026	71.93	72.06	72.06	72.41	71.35	1.58M
April 15, 2026	72.64	71.53	71.53	72.64	71.07	1.38M
April 14, 2026	71.5	72.59	72.59	72.68	71.07	1.19M
April 13, 2026	71.97	71.7	71.7	72.33	70.55	1.39M
April 10, 2026	73.64	72.52	72.52	74.07	72.26	1.26M
April 09, 2026	72.82	73.13	73.13	73.75	72.03	1.39M
April 08, 2026	72.12	73.77	73.77	74.05	71.77	2.49M
April 07, 2026	71.55	69.98	69.98	71.77	68.34	1.51M
April 06, 2026	71.84	71.83	71.83	72.17	71.02	768,411
April 02, 2026	72.03	72.43	72.43	72.92	71.3	1.22M
April 01, 2026	72.17	72.57	72.57	73.79	72.03	1.14M
March 31, 2026	71.47	72.55	72.55	73	70.99	1.59M
March 30, 2026	71.5	70.96	70.96	72.87	70.59	1.49M
March 27, 2026	70.93	71.01	71.01	71.29	70.44	2.03M
March 26, 2026	70.22	71.15	71.15	71.82	70.22	1.34M
March 25, 2026	68.78	70.71	70.71	71	67.99	1.99M
March 24, 2026	66.91	67.9	67.9	69.22	66.6	1.37M
March 23, 2026	68.11	68.13	68.13	69.35	67.8	1.79M
March 20, 2026	68.42	66.62	66.62	68.56	66.19	2.94M
March 19, 2026	67.9	68.13	67.73	68.14	65.49	2.34M
March 18, 2026	70.68	68.31	67.91	71.24	68.08	1.44M
March 17, 2026	72.31	71.28	70.86	72.91	71.03	1.63M
March 16, 2026	70.35	70.09	69.68	70.94	69.51	1.4M
March 13, 2026	71.01	69.61	69.2	71.48	69.39	1.68M
March 12, 2026	68.56	70.01	69.6	70.61	68.55	2.27M
March 11, 2026	72.43	68.72	68.32	73.35	68.47	3.08M
March 10, 2026	72.98	72.85	72.42	74.3	72.33	1.86M
March 09, 2026	72.73	73.16	72.73	73.49	71.21	1.69M