International Flavors & Fragrances Inc (IFF) stock
IFFNYSEIndustrial Organic ChemicalsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 9/3011% below fair value
$93.02+2.21 (+2.43%)
Close on Oct 30, 2026Market cap $23.73BP/E –Yield 1.72%
Price history
International Flavors & Fragrances share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$93.02
+2.43% on the day
52-week range
$61.30 – $94.65
-1.7% from the high
Change over 52 weeks
+47.3%
From $63.13 on Oct 30, 2025
Average volume
1.83M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $91.47 | $93.06 | $90.28 | $93.02 | +2.43% | 2,717,385 |
| Oct 29, 2026 | $90.86 | $91.77 | $90.29 | $90.81 | +0.17% | 2,995,476 |
| Oct 28, 2026 | $92.05 | $92.82 | $90.07 | $90.66 | -2.74% | 3,400,988 |
| Oct 27, 2026 | $92.75 | $93.75 | $91.81 | $93.21 | -0.51% | 2,666,417 |
| Oct 26, 2026 | $94.15 | $94.65 | $93.49 | $93.69 | -0.49% | 1,755,510 |
| Oct 23, 2026 | $92.96 | $94.59 | $92.68 | $94.15 | +0.34% | 1,483,619 |
| Oct 22, 2026 | $91.43 | $93.89 | $90.13 | $93.83 | +3.08% | 1,930,701 |
| Oct 21, 2026 | $91.55 | $91.61 | $90.45 | $91.03 | -0.20% | 1,516,949 |
| Oct 20, 2026 | $91.18 | $92.02 | $91.02 | $91.21 | +0.27% | 1,810,502 |
| Oct 19, 2026 | $90.83 | $91.55 | $90.54 | $90.96 | +0.31% | 1,822,803 |
| Oct 16, 2026 | $91.24 | $91.88 | $89.73 | $90.68 | +0.43% | 2,247,921 |
| Oct 15, 2026 | $90.00 | $91.69 | $89.47 | $90.29 | +0.77% | 1,991,724 |
| Oct 14, 2026 | $88.25 | $89.70 | $87.53 | $89.60 | +1.59% | 2,182,920 |
| Oct 13, 2026 | $86.65 | $88.88 | $86.36 | $88.20 | +3.81% | 3,000,520 |
| Oct 12, 2026 | $84.21 | $85.10 | $84.11 | $84.96 | +0.48% | 1,308,533 |
| Oct 9, 2026 | $84.76 | $84.89 | $84.04 | $84.55 | -0.12% | 1,265,394 |
| Oct 8, 2026 | $83.70 | $85.07 | $83.02 | $84.65 | +0.64% | 2,283,912 |
| Oct 7, 2026 | $83.44 | $84.58 | $83.42 | $84.11 | +0.23% | 2,398,831 |
| Oct 6, 2026 | $84.01 | $84.62 | $83.51 | $83.92 | +0.79% | 1,835,465 |
| Oct 5, 2026 | $82.60 | $83.93 | $82.42 | $83.26 | +1.02% | 1,646,035 |
| Oct 2, 2026 | $83.84 | $84.17 | $82.41 | $82.42 | -0.84% | 1,857,040 |
| Oct 1, 2026 | $83.00 | $83.64 | $81.54 | $83.12 | -0.43% | 1,816,202 |
| Sep 30, 2026 | $85.68 | $85.72 | $83.47 | $83.48 | -2.08% | 1,912,333 |
| Sep 29, 2026 | $85.57 | $86.51 | $85.08 | $85.25 | -0.55% | 1,455,975 |
| Sep 28, 2026 | $84.52 | $86.37 | $84.00 | $85.72 | +0.04% | 1,863,468 |
| Sep 25, 2026 | $86.33 | $86.50 | $85.34 | $85.69 | -0.19% | 1,554,033 |
| Sep 24, 2026 | $85.74 | $86.68 | $85.12 | $85.85 | +0.16% | 2,202,946 |
| Sep 23, 2026 | $85.17 | $85.98 | $84.91 | $85.71 | -0.09% | 1,413,987 |
| Sep 22, 2026 | $84.97 | $86.10 | $84.16 | $85.79 | +2.62% | 1,429,511 |
| Sep 21, 2026 | $84.05 | $84.28 | $83.35 | $83.60 | +0.77% | 1,606,169 |
| Sep 18, 2026 | $84.05 | $84.05 | $82.70 | $82.96 | -2.30% | 3,727,053 |
| Sep 17, 2026 | $85.30 | $85.61 | $84.61 | $84.91 | +0.60% | 1,443,902 |
| Sep 16, 2026 | $84.66 | $85.18 | $83.69 | $84.40 | +0.19% | 1,635,815 |
| Sep 15, 2026 | $83.00 | $84.69 | $82.91 | $84.24 | +0.97% | 1,581,041 |
| Sep 14, 2026 | $83.98 | $84.48 | $83.00 | $83.43 | -0.22% | 1,584,411 |
| Sep 11, 2026 | $84.94 | $84.94 | $83.56 | $83.61 | -0.52% | 1,375,961 |
| Sep 10, 2026 | $83.50 | $84.42 | $82.60 | $84.05 | -0.31% | 1,855,734 |
| Sep 9, 2026 | $85.09 | $85.32 | $84.13 | $84.31 | -1.53% | 1,612,511 |
| Sep 8, 2026 | $85.59 | $86.54 | $85.38 | $85.62 | -0.85% | 1,678,480 |
| Sep 4, 2026 | $85.46 | $86.63 | $85.46 | $86.35 | -0.13% | 1,476,530 |
| Sep 3, 2026 | $87.70 | $87.74 | $85.89 | $86.46 | -0.55% | 1,506,980 |
| Sep 2, 2026 | $86.37 | $87.92 | $86.06 | $86.94 | +1.35% | 1,288,820 |
| Sep 1, 2026 | $86.02 | $86.85 | $85.12 | $85.78 | -0.64% | 1,494,061 |
| Aug 31, 2026 | $87.46 | $88.06 | $86.14 | $86.33 | -1.84% | 1,808,152 |
| Aug 28, 2026 | $87.80 | $88.64 | $87.08 | $87.95 | +1.27% | 1,162,401 |
| Aug 27, 2026 | $86.17 | $87.27 | $85.88 | $86.85 | -0.31% | 1,507,657 |
| Aug 26, 2026 | $87.43 | $88.56 | $86.94 | $87.12 | -0.05% | 1,362,113 |
| Aug 25, 2026 | $85.88 | $87.35 | $85.14 | $87.16 | +1.57% | 1,565,870 |
| Aug 24, 2026 | $84.86 | $85.97 | $84.30 | $85.81 | +1.82% | 1,568,910 |
| Aug 21, 2026 | $84.10 | $85.21 | $83.83 | $84.28 | +1.07% | 1,092,261 |
| Aug 20, 2026 | $81.97 | $84.83 | $81.45 | $83.39 | +0.07% | 1,263,561 |
| Aug 19, 2026 | $82.36 | $83.97 | $81.48 | $83.33 | +2.88% | 1,201,959 |
| Aug 18, 2026 | $82.13 | $82.46 | $80.87 | $81.00 | -1.01% | 1,050,825 |
| Aug 17, 2026 | $83.43 | $83.70 | $81.73 | $81.83 | -2.79% | 1,175,717 |
| Aug 14, 2026 | $83.89 | $84.24 | $83.14 | $84.18 | +0.14% | 895,856 |
| Aug 13, 2026 | $84.20 | $84.72 | $83.70 | $84.06 | +0.25% | 1,113,169 |
| Aug 12, 2026 | $85.27 | $85.54 | $83.62 | $83.85 | -1.35% | 1,640,400 |
| Aug 11, 2026 | $84.86 | $86.18 | $84.57 | $85.00 | -0.11% | 1,632,075 |
| Aug 10, 2026 | $85.00 | $85.47 | $83.91 | $85.09 | -0.93% | 1,814,702 |
| Aug 7, 2026 | $84.73 | $85.90 | $84.14 | $85.89 | +1.58% | 1,420,883 |
| Aug 6, 2026 | $86.88 | $86.92 | $83.76 | $84.55 | -4.00% | 2,589,008 |
| Aug 5, 2026 | $83.83 | $89.32 | $83.83 | $88.07 | +8.88% | 3,440,912 |
| Aug 4, 2026 | $80.58 | $81.37 | $79.47 | $80.89 | +0.38% | 1,811,430 |
| Aug 3, 2026 | $80.05 | $81.63 | $79.05 | $80.58 | +1.72% | 1,659,795 |
| Jul 31, 2026 | $78.58 | $79.75 | $78.13 | $79.22 | -0.33% | 1,643,470 |
| Jul 30, 2026 | $80.10 | $80.35 | $78.48 | $79.48 | -0.19% | 1,411,940 |
| Jul 29, 2026 | $78.74 | $79.75 | $77.70 | $79.63 | +0.48% | 1,926,535 |
| Jul 28, 2026 | $77.70 | $79.55 | $76.90 | $79.25 | +3.73% | 1,667,668 |
| Jul 27, 2026 | $76.62 | $77.67 | $76.26 | $76.40 | +0.61% | 1,739,977 |
| Jul 24, 2026 | $73.86 | $76.61 | $73.78 | $75.94 | +2.94% | 1,460,198 |
| Jul 23, 2026 | $74.93 | $75.76 | $72.11 | $73.77 | -4.44% | 3,740,105 |
| Jul 22, 2026 | $76.97 | $77.36 | $76.36 | $77.20 | +1.23% | 1,297,967 |
| Jul 21, 2026 | $77.17 | $77.54 | $76.12 | $76.26 | -1.31% | 1,302,185 |
| Jul 20, 2026 | $78.19 | $78.59 | $76.71 | $77.27 | -1.19% | 1,184,703 |
| Jul 17, 2026 | $77.72 | $80.14 | $77.54 | $78.20 | +0.77% | 1,677,118 |
| Jul 16, 2026 | $74.98 | $77.64 | $74.94 | $77.60 | +3.04% | 1,134,147 |
| Jul 15, 2026 | $74.86 | $75.89 | $74.48 | $75.31 | +0.86% | 1,331,766 |
| Jul 14, 2026 | $75.99 | $76.57 | $74.61 | $74.67 | -0.57% | 1,901,843 |
| Jul 13, 2026 | $77.29 | $77.81 | $74.75 | $75.10 | -3.13% | 2,270,217 |
| Jul 10, 2026 | $79.13 | $79.63 | $77.03 | $77.53 | -1.27% | 1,476,066 |
| Jul 9, 2026 | $78.40 | $79.05 | $78.17 | $78.53 | -0.52% | 1,746,749 |
| Jul 8, 2026 | $80.00 | $80.00 | $77.15 | $78.94 | -3.53% | 3,463,367 |
| Jul 7, 2026 | $83.47 | $83.82 | $81.64 | $81.83 | -1.14% | 1,856,547 |
| Jul 6, 2026 | $83.34 | $83.53 | $81.69 | $82.77 | -1.26% | 2,183,276 |
| Jul 2, 2026 | $81.97 | $83.83 | $81.37 | $83.83 | +3.30% | 2,179,845 |
| Jul 1, 2026 | $79.24 | $81.62 | $78.95 | $81.15 | +2.44% | 2,236,051 |
| Jun 30, 2026 | $76.66 | $79.25 | $75.49 | $79.22 | +3.56% | 2,946,655 |
| Jun 29, 2026 | $76.23 | $76.56 | $75.07 | $76.50 | +0.20% | 2,234,447 |
| Jun 26, 2026 | $74.37 | $76.37 | $74.09 | $76.35 | +1.69% | 2,279,991 |
| Jun 25, 2026 | $75.89 | $77.07 | $74.71 | $75.08 | -0.99% | 1,913,708 |
| Jun 24, 2026 | $76.01 | $77.15 | $75.58 | $75.83 | +1.50% | 1,911,853 |
| Jun 23, 2026 | $75.57 | $76.22 | $74.32 | $74.71 | -1.63% | 1,848,064 |
| Jun 22, 2026 | $76.25 | $76.96 | $75.58 | $75.95 | -1.00% | 1,526,967 |
| Jun 18, 2026 | $76.30 | $77.58 | $76.28 | $76.72 | +0.88% | 3,415,356 |
| Jun 17, 2026 | $77.61 | $78.41 | $75.38 | $76.05 | -2.31% | 1,428,827 |
| Jun 16, 2026 | $78.52 | $78.89 | $77.43 | $77.85 | -0.65% | 1,378,062 |
| Jun 15, 2026 | $79.70 | $80.46 | $78.18 | $78.36 | +0.11% | 1,580,453 |
| Jun 12, 2026 | $78.63 | $78.93 | $77.63 | $78.27 | +0.98% | 1,816,640 |
| Jun 11, 2026 | $74.71 | $77.73 | $74.71 | $77.51 | +4.42% | 1,970,925 |
| Jun 10, 2026 | $75.63 | $76.26 | $74.21 | $74.23 | -2.05% | 2,187,740 |
| Jun 9, 2026 | $74.97 | $76.18 | $74.18 | $75.78 | +4.38% | 2,042,401 |
| Jun 8, 2026 | $72.66 | $73.09 | $72.21 | $72.60 | -0.56% | 1,289,081 |
| Jun 5, 2026 | $72.97 | $74.44 | $72.50 | $73.01 | -0.30% | 1,740,112 |
| Jun 4, 2026 | $74.19 | $75.27 | $72.70 | $73.23 | -0.45% | 2,523,356 |
| Jun 3, 2026 | $74.22 | $75.65 | $73.38 | $73.56 | +0.44% | 2,659,087 |
| Jun 2, 2026 | $73.72 | $74.95 | $72.61 | $73.24 | -1.37% | 1,889,814 |
| Jun 1, 2026 | $73.96 | $75.28 | $72.50 | $74.26 | -2.35% | 2,376,287 |
| May 29, 2026 | $80.40 | $81.17 | $75.79 | $76.05 | -2.54% | 5,549,764 |
| May 28, 2026 | $76.48 | $78.44 | $76.10 | $78.03 | +1.34% | 2,014,585 |
| May 27, 2026 | $76.75 | $79.33 | $76.58 | $77.00 | +1.49% | 2,587,492 |
| May 26, 2026 | $75.88 | $76.90 | $75.50 | $75.87 | +0.78% | 1,392,321 |
| May 22, 2026 | $76.04 | $76.52 | $74.60 | $75.28 | +0.04% | 1,298,261 |
| May 21, 2026 | $73.85 | $75.62 | $72.66 | $75.25 | +1.10% | 1,894,523 |
| May 20, 2026 | $71.67 | $75.06 | $71.30 | $74.43 | +3.39% | 2,651,506 |
| May 19, 2026 | $71.86 | $72.86 | $71.52 | $71.99 | -2.32% | 2,454,208 |
| May 18, 2026 | $72.76 | $75.13 | $72.72 | $73.70 | +0.82% | 1,580,685 |
| May 15, 2026 | $75.29 | $75.30 | $72.94 | $73.10 | -3.93% | 1,721,645 |
| May 14, 2026 | $77.69 | $77.84 | $76.07 | $76.09 | -1.79% | 1,606,621 |
| May 13, 2026 | $78.09 | $78.64 | $76.82 | $77.48 | -1.26% | 1,769,548 |
| May 12, 2026 | $78.54 | $79.17 | $77.07 | $78.47 | -0.36% | 1,337,904 |
| May 11, 2026 | $81.04 | $81.80 | $78.21 | $78.75 | -2.84% | 1,833,719 |
| May 8, 2026 | $78.49 | $81.32 | $77.81 | $81.05 | +3.57% | 2,276,193 |
| May 7, 2026 | $82.89 | $83.75 | $77.77 | $78.26 | -5.63% | 3,184,969 |
| May 6, 2026 | $80.79 | $83.89 | $78.12 | $82.93 | +17.18% | 4,872,652 |
| May 5, 2026 | $70.17 | $71.62 | $70.08 | $70.77 | +0.97% | 2,022,731 |
| May 4, 2026 | $70.27 | $71.08 | $69.98 | $70.09 | -1.02% | 1,743,234 |
| May 1, 2026 | $70.80 | $71.22 | $69.98 | $70.81 | +0.87% | 1,447,422 |
| Apr 30, 2026 | $69.34 | $70.35 | $68.85 | $70.20 | +1.90% | 1,461,475 |
| Apr 29, 2026 | $70.22 | $70.86 | $68.78 | $68.89 | -2.66% | 1,403,707 |
| Apr 28, 2026 | $71.51 | $72.00 | $69.65 | $70.77 | -0.31% | 1,550,026 |
| Apr 27, 2026 | $71.22 | $71.93 | $70.80 | $70.99 | -0.21% | 1,146,988 |
| Apr 24, 2026 | $70.53 | $71.28 | $70.31 | $71.14 | +0.28% | 996,373 |
| Apr 23, 2026 | $71.19 | $71.94 | $70.19 | $70.94 | -0.32% | 903,692 |
| Apr 22, 2026 | $72.94 | $72.94 | $70.73 | $71.17 | -1.73% | 975,390 |
| Apr 21, 2026 | $74.40 | $75.07 | $72.13 | $72.42 | -2.71% | 1,179,368 |
| Apr 20, 2026 | $75.21 | $75.40 | $74.10 | $74.44 | -1.90% | 1,431,338 |
| Apr 17, 2026 | $72.18 | $76.19 | $72.18 | $75.88 | +5.30% | 2,833,745 |
| Apr 16, 2026 | $71.93 | $72.41 | $71.35 | $72.06 | +0.74% | 1,576,782 |
| Apr 15, 2026 | $72.64 | $72.64 | $71.07 | $71.53 | -1.46% | 1,382,505 |
| Apr 14, 2026 | $71.50 | $72.68 | $71.07 | $72.59 | +1.24% | 1,192,315 |
| Apr 13, 2026 | $71.97 | $72.33 | $70.55 | $71.70 | -1.13% | 1,391,315 |
| Apr 10, 2026 | $73.64 | $74.07 | $72.26 | $72.52 | -0.83% | 1,262,307 |
| Apr 9, 2026 | $72.82 | $73.75 | $72.03 | $73.13 | -0.87% | 1,386,187 |
| Apr 8, 2026 | $72.12 | $74.05 | $71.77 | $73.77 | +5.42% | 2,487,587 |
| Apr 7, 2026 | $71.55 | $71.77 | $68.34 | $69.98 | -2.58% | 1,511,011 |
| Apr 6, 2026 | $71.84 | $72.17 | $71.02 | $71.83 | -0.83% | 768,449 |
| Apr 2, 2026 | $72.03 | $72.92 | $71.30 | $72.43 | -0.19% | 1,232,419 |
| Apr 1, 2026 | $72.17 | $73.79 | $72.03 | $72.57 | +0.03% | 1,517,840 |
| Mar 31, 2026 | $71.47 | $73.00 | $70.99 | $72.55 | +2.24% | 1,610,732 |
| Mar 30, 2026 | $71.50 | $72.87 | $70.59 | $70.96 | -0.07% | 1,494,423 |
| Mar 27, 2026 | $70.93 | $71.29 | $70.44 | $71.01 | -0.20% | 2,032,956 |
| Mar 26, 2026 | $70.22 | $71.82 | $70.22 | $71.15 | +0.62% | 1,340,906 |
| Mar 25, 2026 | $68.78 | $71.00 | $67.99 | $70.71 | +4.14% | 2,000,372 |
| Mar 24, 2026 | $66.91 | $69.22 | $66.60 | $67.90 | -0.34% | 1,401,349 |
| Mar 23, 2026 | $68.11 | $69.35 | $67.80 | $68.13 | +2.27% | 1,849,839 |
| Mar 20, 2026 | $68.42 | $68.56 | $66.19 | $66.62 | -2.22% | 2,942,107 |
| Mar 19, 2026 | $67.90 | $68.14 | $65.49 | $68.13 | -0.26% | 2,366,389 |
| Mar 18, 2026 | $70.68 | $71.24 | $68.08 | $68.31 | -4.17% | 1,442,857 |
| Mar 17, 2026 | $72.31 | $72.91 | $71.03 | $71.28 | +1.70% | 1,629,472 |
| Mar 16, 2026 | $70.35 | $70.94 | $69.51 | $70.09 | +0.69% | 1,409,881 |
| Mar 13, 2026 | $71.01 | $71.48 | $69.39 | $69.61 | -0.57% | 1,690,594 |
| Mar 12, 2026 | $68.56 | $70.61 | $68.55 | $70.01 | +1.88% | 2,296,583 |
| Mar 11, 2026 | $72.43 | $73.35 | $68.47 | $68.72 | -5.67% | 3,104,054 |
| Mar 10, 2026 | $72.98 | $74.30 | $72.33 | $72.85 | -0.42% | 1,857,519 |
| Mar 9, 2026 | $72.73 | $73.49 | $71.21 | $73.16 | -0.83% | 1,692,394 |
| Mar 6, 2026 | $75.07 | $75.07 | $72.93 | $73.77 | -2.14% | 1,910,452 |
| Mar 5, 2026 | $77.57 | $79.07 | $74.99 | $75.38 | -3.59% | 2,737,670 |
| Mar 4, 2026 | $79.27 | $79.65 | $77.54 | $78.19 | -1.23% | 1,287,684 |
| Mar 3, 2026 | $79.04 | $79.72 | $77.56 | $79.16 | -1.97% | 1,977,774 |
| Mar 2, 2026 | $81.86 | $82.09 | $79.36 | $80.75 | -1.80% | 1,678,656 |
| Feb 27, 2026 | $80.75 | $82.31 | $80.04 | $82.23 | +1.59% | 1,406,435 |
| Feb 26, 2026 | $80.33 | $80.94 | $79.70 | $80.94 | +1.33% | 1,318,578 |
| Feb 25, 2026 | $81.94 | $81.99 | $79.16 | $79.88 | -2.72% | 1,666,931 |
| Feb 24, 2026 | $82.59 | $83.75 | $82.07 | $82.11 | -0.16% | 1,205,100 |
| Feb 23, 2026 | $81.07 | $82.36 | $79.84 | $82.24 | +1.04% | 1,583,472 |
| Feb 20, 2026 | $81.77 | $82.46 | $80.29 | $81.39 | -0.28% | 1,714,923 |
| Feb 19, 2026 | $82.77 | $83.02 | $79.74 | $81.62 | -1.62% | 2,184,592 |
| Feb 18, 2026 | $82.63 | $83.32 | $81.62 | $82.96 | +0.27% | 1,450,936 |
| Feb 17, 2026 | $84.00 | $84.45 | $82.04 | $82.74 | -0.31% | 1,652,288 |
| Feb 13, 2026 | $82.50 | $83.15 | $80.84 | $83.00 | +1.84% | 4,068,476 |
| Feb 12, 2026 | $78.88 | $84.00 | $77.41 | $81.50 | +5.89% | 4,172,497 |
| Feb 11, 2026 | $76.22 | $77.62 | $76.22 | $76.97 | +0.27% | 2,306,727 |
| Feb 10, 2026 | $75.50 | $76.79 | $74.47 | $76.76 | +2.10% | 1,804,747 |
| Feb 9, 2026 | $74.97 | $75.26 | $73.70 | $75.18 | +0.48% | 1,265,604 |
| Feb 6, 2026 | $73.59 | $75.01 | $73.36 | $74.82 | +1.89% | 1,333,594 |
| Feb 5, 2026 | $73.92 | $74.06 | $72.49 | $73.43 | -1.16% | 1,506,838 |
| Feb 4, 2026 | $71.32 | $74.68 | $71.32 | $74.29 | +5.56% | 2,130,393 |
| Feb 3, 2026 | $69.36 | $71.32 | $69.36 | $70.38 | +0.90% | 1,867,038 |
| Feb 2, 2026 | $69.64 | $70.17 | $68.93 | $69.75 | -0.09% | 1,905,812 |
| Jan 30, 2026 | $69.22 | $69.85 | $68.69 | $69.81 | +0.30% | 1,672,179 |
| Jan 29, 2026 | $71.26 | $71.62 | $68.37 | $69.60 | -3.55% | 2,581,932 |
| Jan 28, 2026 | $73.56 | $73.79 | $71.56 | $72.16 | -1.43% | 1,444,199 |
| Jan 27, 2026 | $73.89 | $74.45 | $72.58 | $73.21 | -1.11% | 1,634,812 |
| Jan 26, 2026 | $73.59 | $74.37 | $73.32 | $74.03 | +1.09% | 1,463,629 |
| Jan 23, 2026 | $72.16 | $73.28 | $71.90 | $73.23 | +1.48% | 1,461,537 |
| Jan 22, 2026 | $71.51 | $73.12 | $71.30 | $72.16 | +1.21% | 1,960,168 |
| Jan 21, 2026 | $71.50 | $72.57 | $71.18 | $71.30 | +0.62% | 1,806,712 |
| Jan 20, 2026 | $70.94 | $71.50 | $69.96 | $70.86 | -1.14% | 1,695,830 |
| Jan 16, 2026 | $70.50 | $71.88 | $70.40 | $71.68 | +1.20% | 2,073,800 |
| Jan 15, 2026 | $70.21 | $71.05 | $69.32 | $70.83 | +0.93% | 1,164,678 |
| Jan 14, 2026 | $69.86 | $70.72 | $69.68 | $70.18 | +0.82% | 1,667,033 |
| Jan 13, 2026 | $69.25 | $70.03 | $68.60 | $69.61 | +0.94% | 1,157,804 |
| Jan 12, 2026 | $69.42 | $69.75 | $68.63 | $68.96 | -0.20% | 1,357,860 |
| Jan 9, 2026 | $68.98 | $69.23 | $68.02 | $69.10 | +0.76% | 1,376,388 |
| Jan 8, 2026 | $66.67 | $69.06 | $66.55 | $68.58 | +1.90% | 1,577,465 |
| Jan 7, 2026 | $68.92 | $69.42 | $67.20 | $67.30 | -2.28% | 1,703,917 |
| Jan 6, 2026 | $66.51 | $68.90 | $66.20 | $68.87 | +2.85% | 1,608,611 |
| Jan 5, 2026 | $67.29 | $68.41 | $66.84 | $66.96 | -1.57% | 1,925,566 |
| Jan 2, 2026 | $67.53 | $68.58 | $66.88 | $68.03 | +0.95% | 1,616,059 |
| Dec 31, 2025 | $67.61 | $67.90 | $67.29 | $67.39 | -0.79% | 1,182,727 |
| Dec 30, 2025 | $67.64 | $68.24 | $67.32 | $67.93 | +0.25% | 1,299,953 |
| Dec 29, 2025 | $67.31 | $67.89 | $67.02 | $67.76 | +0.43% | 1,102,070 |
| Dec 26, 2025 | $66.81 | $67.52 | $66.60 | $67.47 | +0.82% | 1,019,331 |
| Dec 24, 2025 | $66.37 | $66.98 | $66.15 | $66.92 | +0.83% | 529,202 |
| Dec 23, 2025 | $67.00 | $67.00 | $66.17 | $66.37 | -0.30% | 1,697,556 |
| Dec 22, 2025 | $65.82 | $67.05 | $65.75 | $66.57 | +1.22% | 1,883,088 |
| Dec 19, 2025 | $64.81 | $66.17 | $64.40 | $65.77 | +0.55% | 6,198,768 |
| Dec 18, 2025 | $65.72 | $66.52 | $65.07 | $65.41 | -0.32% | 2,421,830 |
| Dec 17, 2025 | $64.37 | $66.28 | $64.26 | $65.62 | +1.61% | 2,102,621 |
| Dec 16, 2025 | $64.16 | $64.99 | $63.96 | $64.58 | +0.64% | 2,525,986 |
| Dec 15, 2025 | $63.69 | $64.28 | $62.90 | $64.17 | +1.44% | 2,724,829 |
| Dec 12, 2025 | $63.48 | $63.56 | $62.69 | $63.26 | +0.02% | 3,276,150 |
| Dec 11, 2025 | $63.50 | $64.04 | $62.06 | $63.25 | -3.27% | 4,578,675 |
| Dec 10, 2025 | $64.77 | $65.52 | $64.34 | $65.39 | +1.32% | 2,909,892 |
| Dec 9, 2025 | $65.33 | $66.07 | $64.24 | $64.54 | -1.25% | 1,795,989 |
| Dec 8, 2025 | $66.98 | $67.11 | $65.34 | $65.36 | -2.71% | 1,663,872 |
| Dec 5, 2025 | $66.47 | $67.95 | $66.30 | $67.18 | +1.04% | 2,046,881 |
| Dec 4, 2025 | $67.54 | $67.70 | $66.04 | $66.49 | -0.94% | 1,807,736 |
| Dec 3, 2025 | $68.73 | $69.10 | $67.07 | $67.12 | -2.07% | 1,960,063 |
| Dec 2, 2025 | $69.41 | $69.50 | $67.89 | $68.54 | -1.05% | 1,829,353 |
| Dec 1, 2025 | $69.28 | $69.98 | $69.10 | $69.27 | -0.30% | 1,356,073 |
| Nov 28, 2025 | $69.73 | $70.10 | $69.43 | $69.48 | -0.43% | 877,172 |
| Nov 26, 2025 | $68.74 | $70.01 | $68.65 | $69.78 | +0.84% | 1,351,802 |
| Nov 25, 2025 | $68.13 | $70.11 | $67.68 | $69.20 | +2.59% | 3,374,984 |
| Nov 24, 2025 | $67.21 | $68.16 | $66.81 | $67.45 | 0.00% | 3,210,552 |
| Nov 21, 2025 | $64.95 | $68.07 | $64.79 | $67.45 | +4.48% | 2,440,347 |
| Nov 20, 2025 | $65.36 | $65.68 | $64.00 | $64.56 | -0.88% | 2,668,705 |
| Nov 19, 2025 | $65.91 | $66.33 | $64.97 | $65.13 | -1.32% | 1,907,071 |
| Nov 18, 2025 | $65.05 | $66.09 | $64.91 | $66.00 | +1.34% | 2,272,382 |
| Nov 17, 2025 | $65.61 | $66.37 | $65.11 | $65.13 | -1.14% | 2,618,930 |
| Nov 14, 2025 | $66.73 | $67.59 | $65.37 | $65.88 | -2.30% | 2,221,028 |
| Nov 13, 2025 | $65.32 | $67.75 | $65.04 | $67.43 | +3.09% | 3,638,860 |
| Nov 12, 2025 | $65.13 | $66.05 | $65.13 | $65.41 | +0.15% | 2,210,531 |
| Nov 11, 2025 | $63.19 | $65.32 | $63.19 | $65.31 | +4.03% | 2,195,877 |
| Nov 10, 2025 | $62.18 | $63.46 | $61.73 | $62.78 | +1.26% | 2,207,133 |
| Nov 7, 2025 | $63.16 | $63.39 | $61.79 | $62.00 | -1.35% | 3,193,427 |
| Nov 6, 2025 | $64.32 | $64.59 | $62.69 | $62.85 | -1.80% | 2,243,853 |
| Nov 5, 2025 | $62.72 | $65.88 | $62.72 | $64.00 | +4.08% | 4,274,830 |
| Nov 4, 2025 | $61.88 | $62.28 | $61.30 | $61.49 | -0.95% | 2,875,233 |
| Nov 3, 2025 | $62.41 | $62.83 | $61.65 | $62.08 | -1.41% | 4,115,964 |
| Oct 31, 2025 | $62.57 | $63.25 | $62.28 | $62.97 | -0.25% | 2,487,319 |
| Oct 30, 2025 | $63.02 | $63.96 | $62.50 | $63.13 | -0.24% | 2,785,042 |
| Oct 29, 2025 | $64.46 | $64.70 | $63.05 | $63.28 | -2.47% | 2,377,325 |
| Oct 28, 2025 | $65.04 | $65.49 | $64.48 | $64.88 | -0.63% | 2,062,620 |
| Oct 27, 2025 | $65.91 | $66.29 | $65.04 | $65.29 | -0.94% | 1,846,381 |
| Oct 24, 2025 | $66.27 | $66.49 | $65.50 | $65.91 | +0.21% | 1,828,857 |
| Oct 23, 2025 | $64.97 | $66.00 | $64.94 | $65.77 | +1.47% | 2,072,538 |
| Oct 22, 2025 | $65.28 | $65.76 | $64.79 | $64.82 | -0.29% | 2,281,247 |
| Oct 21, 2025 | $64.65 | $65.31 | $64.01 | $65.01 | +0.57% | 1,660,178 |
| Oct 20, 2025 | $64.03 | $64.79 | $63.91 | $64.64 | – | 1,764,752 |
Seasonality
IFF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.9% | -0.8% | -0.8% | 3.9% | -0.6% | 0.2% | 2.0% | -4.3% | -1.6% | 1.7% | 5.1% | -1.2% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 6 of 9 | 2 of 9 |
| 2026 | 3.6% | 17.8% | -11.3% | -3.2% | 8.3% | 4.7% | 0.0% | 9.0% | -2.8% | 11.4% | ||
| 2025 | 3.0% | -6.1% | -4.7% | 1.1% | -2.4% | -3.4% | -3.4% | -5.0% | -8.2% | 2.3% | 10.3% | -2.4% |
| 2024 | -0.4% | -6.4% | 14.4% | -1.6% | 13.6% | -0.6% | 4.5% | 4.5% | 1.3% | -5.2% | -8.1% | -7.0% |
| 2023 | 7.3% | -17.1% | -0.4% | 5.4% | -20.3% | 4.1% | 6.3% | -16.7% | -2.1% | 0.3% | 10.3% | 8.5% |
| 2022 | -12.4% | 0.8% | -0.6% | -7.6% | 9.0% | -9.3% | 4.1% | -10.9% | -17.1% | 7.5% | 8.4% | -0.1% |
| 2021 | 3.3% | 20.6% | 3.6% | 1.8% | -0.4% | 6.0% | 0.8% | 0.6% | -11.2% | 10.3% | -3.6% | 6.6% |
| 2020 | 1.6% | -8.6% | -14.1% | 28.4% | 1.6% | -7.5% | 2.8% | -1.7% | -0.4% | -16.2% | 9.2% | -2.2% |
| 2019 | 5.6% | -10.1% | 1.6% | 7.0% | -1.7% | 7.7% | -0.8% | -23.8% | 12.5% | -0.6% | 15.8% | -8.1% |
| 2018 | -1.5% | -6.0% | -2.6% | 3.2% | -13.5% | 2.1% | 7.1% | -1.9% | 7.3% | 4.0% | -2.1% | -4.7% |
| 2017 | -0.5% | 7.2% | 5.9% | 4.6% | -0.5% | -1.6% | -1.3% | 2.8% | 4.9% | 3.2% | 5.4% | -1.4% |