International Flavors & Fragrances Inc. (IFF) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IFF Historical Return
If you invested $1000 in International Flavors & Fragrances Inc. (IFF) 10 years ago, it would be worth $740.75 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $681.03, while $1000 invested 1 year ago would be worth $1,367.56. This corresponds to total returns of -25.92%, -31.9%, 36.76%, respectively, with annualized returns of -2.96%, -7.4%, 36.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IFF Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
