IFF

International Flavors & Fragrances Inc.

Basic MaterialsChemicals - SpecialtyUSUSD

$76.05

+0.74%Live · FMPMay 29, 2026

Market cap

$19.42B

52w range

59.14 – 84.45

P / E

—

EPS

—

Volume

5.51M

Revenue · FY

$10.89B

-5.17% YoY

Price chart

Live · FMP

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
May 04, 2026	70.27	71.08	70.00	70.79	70.79	70.39	-0.57%	40,604
May 01, 2026	70.80	71.22	69.98	70.81	70.81	70.41	-0.57%	1,447,422
Apr 30, 2026	69.34	70.35	68.85	70.20	70.20	69.80	-0.57%	1,461,500
Apr 29, 2026	70.22	70.86	68.78	68.89	68.89	68.50	-0.57%	1,403,707
Apr 28, 2026	71.51	72.00	69.65	70.77	70.77	70.37	-0.57%	1,550,026
Apr 27, 2026	71.22	71.93	70.80	70.99	70.99	70.59	-0.57%	1,147,000
Apr 24, 2026	70.53	71.28	70.31	71.14	71.14	70.74	-0.57%	996,400
Apr 23, 2026	71.19	71.94	70.19	70.94	70.94	70.54	-0.57%	903,700
Apr 22, 2026	72.94	72.94	70.73	71.17	71.17	70.77	-0.57%	975,400
Apr 21, 2026	74.40	75.07	72.13	72.42	72.42	72.01	-0.57%	1,179,400
Apr 20, 2026	75.21	75.40	74.10	74.44	74.44	74.02	-0.57%	1,431,338
Apr 17, 2026	72.18	76.19	72.18	75.88	75.88	75.45	-0.57%	2,833,745
Apr 16, 2026	71.93	72.41	71.35	72.06	72.06	71.65	-0.57%	1,576,800
Apr 15, 2026	72.64	72.64	71.07	71.53	71.53	71.13	-0.57%	1,382,505
Apr 14, 2026	71.50	72.68	71.07	72.59	72.59	72.18	-0.57%	1,192,315
Apr 13, 2026	71.97	72.33	70.55	71.70	71.70	71.29	-0.57%	1,391,315
Apr 10, 2026	73.64	74.07	72.26	72.52	72.52	72.11	-0.57%	1,262,307
Apr 09, 2026	72.82	73.75	72.03	73.13	73.13	72.72	-0.57%	1,386,200
Apr 08, 2026	72.12	74.05	71.77	73.77	73.77	73.35	-0.57%	2,487,600
Apr 07, 2026	71.55	71.77	68.34	69.98	69.98	69.58	-0.57%	1,511,011
Apr 06, 2026	71.84	72.17	71.02	71.83	71.83	71.42	-0.57%	768,449
Apr 02, 2026	72.03	72.92	71.30	72.43	72.43	72.02	-0.57%	1,232,419
Apr 01, 2026	72.17	73.79	72.03	72.57	72.57	72.16	-0.57%	1,517,840

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.