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 $778.42 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $638.1, while $1000 invested 1 year ago would be worth $1,263. This corresponds to total returns of -22.16%, -36.19%, 26.3%, respectively, with annualized returns of -2.47%, -8.59%, 26.3%.

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
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
July 27, 2026	76.62	76.4	76.4	77.67	76.26	1.74M
July 23, 2026	74.93	73.77	73.77	75.76	72.11	3.72M
July 22, 2026	76.97	77.2	77.2	77.36	76.36	1.3M
July 21, 2026	77.17	76.26	76.26	77.54	76.12	1.3M
July 20, 2026	78.19	77.27	77.27	78.59	76.71	1.18M
July 17, 2026	77.72	78.2	78.2	80.14	77.54	1.68M
July 16, 2026	74.98	77.6	77.6	77.64	74.94	1.11M
July 15, 2026	74.86	75.31	75.31	75.89	74.48	1.33M
July 14, 2026	75.99	74.67	74.67	76.57	74.61	1.9M
July 13, 2026	77.29	75.1	75.1	77.81	74.75	2.27M
July 10, 2026	79.13	77.53	77.53	79.63	77.03	1.46M
July 09, 2026	78.4	78.53	78.53	79.05	78.17	1.67M
July 08, 2026	80	78.94	78.94	80	77.15	3.42M
July 07, 2026	83.47	81.83	81.83	83.82	81.64	1.84M
July 06, 2026	83.34	82.77	82.77	83.53	81.69	2.1M
July 02, 2026	81.97	83.83	83.83	83.83	81.37	2.15M
July 01, 2026	79.24	81.15	81.15	81.62	78.95	2.22M
June 30, 2026	76.66	79.22	79.22	79.25	75.49	2.93M
June 29, 2026	76.23	76.5	76.5	76.56	75.07	2.21M
June 26, 2026	74.37	76.35	76.35	76.37	74.09	2.17M
June 25, 2026	75.89	75.08	75.08	77.07	74.71	1.9M
June 24, 2026	76.01	75.83	75.83	77.15	75.58	1.78M
June 23, 2026	75.57	74.71	74.71	76.22	74.32	1.63M
June 22, 2026	76.25	75.95	75.95	76.96	75.58	1.47M
June 18, 2026	76.3	76.72	76.72	77.58	76.28	3.29M
June 17, 2026	77.61	76.05	76.05	78.41	75.38	1.42M
June 16, 2026	78.52	77.85	77.85	78.89	77.43	1.36M
June 15, 2026	79.7	78.36	78.36	80.46	78.18	1.58M
June 12, 2026	78.63	78.27	78.27	78.93	77.63	1.82M
June 11, 2026	74.71	77.51	77.51	77.73	74.71	1.88M
June 10, 2026	75.63	74.23	74.23	76.26	74.21	2.08M
June 09, 2026	74.97	75.78	75.78	76.18	74.18	1.88M
June 08, 2026	72.66	72.6	72.6	73.09	72.21	1.25M
June 05, 2026	72.97	73.01	73.01	74.44	72.5	1.7M
June 04, 2026	74.19	73.23	73.23	75.27	72.7	2.5M
June 03, 2026	74.22	73.56	73.56	75.64	73.38	2.32M
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