NYSE · IFF · stock
International Flavors & Fragrances INC (IFF) stock price history
Every NYSE trading session of International Flavors & Fragrances INC from Dec 17, 1974 to Nov 12, 2026: 12,911 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IFF adjusted close, 1974 to 2026
- $137.09
- All time high, 2021
- $95.27
- 52 week high, $61.00 low
- 12,911
- Daily sessions since 1974
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1974 to 2026 series and minute bars.
IFF key facts
- International Flavors & Fragrances INC (IFF) closed at $80.38 on Nov 12, 2026 on NYSE.
- IFF's all time high close is $137.09, set on Aug 11, 2021; its all time low close is $1.55 on Apr 28, 1977.
- IFF's 52 week range is $61.00 to $95.27.
- IFF returned +25.0% over the year to Nov 12, 2026 and -40.1% over five years.
- Over ten years IFF returned -14%, -1.5% a year compounded.
- IFF's deepest drawdown was -67.6% from Aug 20, 1997 to Oct 25, 2000.
- DataCedar holds 12,911 daily sessions of IFF history from Dec 17, 1974 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IFF price chart, 1974 to 2026
IFF returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.4% |
| 3 months | -4.1% |
| 6 months | +3.0% |
| Year to date | +19.7% |
| 1 year | +25.0% |
| 3 years | +19.2% |
| 5 years | -40.1% |
| 10 years | -13.7% |
| Since Dec 17, 1974 | +4,420% |
| Compound annual growth, 51.9 years | +7.6% |
IFF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $137.09 on Aug 11, 2021
- All time low close
- $1.55 on Apr 28, 1977
- 52 week high
- $95.27 on Nov 2, 2026
- 52 week low
- $61.00 on Dec 11, 2025
- Deepest drawdown
- -67.6% from Aug 20, 1997 to Oct 25, 2000, recovered Dec 28, 2004
- Best single session
- +17.2% on May 6, 2026
- Worst single session
- -26.0% on Sep 26, 2000
- Volatility, 1 year annualised
- 35.3%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1974
- 45.2×
- Best calendar year
- 2001, +50%
- Worst calendar year
- 2000, -43%
IFF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1974 starts on Dec 17, 1974; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $66.78 | $95.27 | $64.76 | $80.38 | +20.6% | 412.4M | 218 |
| 2025 | $81.86 | $85.12 | $58.13 | $66.64 | -18.4% | 494.3M | 250 |
| 2024 | $76.29 | $102.69 | $69.26 | $81.70 | +6.3% | 414.1M | 252 |
| 2023 | $96.01 | $107.77 | $57.72 | $76.88 | -19.5% | 523.3M | 250 |
| 2022 | $133.37 | $134.32 | $75.12 | $95.48 | -28.3% | 385.6M | 251 |
| 2021 | $94.75 | $137.35 | $89.90 | $133.25 | +41.5% | 601.3M | 252 |
| 2020 | $108.95 | $121.37 | $77.58 | $94.14 | -13.3% | 295.6M | 253 |
| 2019 | $109.73 | $126.60 | $87.22 | $108.63 | -1.7% | 265M | 252 |
| 2018 | $123.26 | $126.77 | $98.86 | $110.50 | -10.1% | 197.9M | 251 |
| 2017 | $93.63 | $125.59 | $89.45 | $122.91 | +32.0% | 111.3M | 251 |
| 2016 | $91.74 | $112.93 | $75.40 | $93.14 | +0.4% | 144.9M | 252 |
| 2015 | $77.23 | $94.67 | $74.31 | $92.77 | +20.2% | 112.8M | 252 |
| 2014 | $64.35 | $79.85 | $62.05 | $77.18 | +19.9% | 107.6M | 252 |
| 2013 | $49.65 | $67.28 | $49.60 | $64.35 | +31.6% | 82.1M | 251 |
| 2012 | $38.39 | $49.81 | $37.42 | $48.90 | +29.7% | 123M | 250 |
| 2011 | $39.51 | $46.93 | $36.60 | $37.69 | -3.8% | 211.2M | 252 |
| 2010 | $28.63 | $39.34 | $27.10 | $39.18 | +38.1% | 134.3M | 247 |
| 2009 | $20.23 | $29.20 | $16.73 | $28.38 | +42.5% | 165.9M | 252 |
| 2008 | $31.36 | $31.37 | $16.43 | $19.92 | -36.7% | 205.1M | 250 |
| 2007 | $32.01 | $35.60 | $29.33 | $31.45 | -0.3% | 158.1M | 251 |
| 2006 | $21.20 | $32.01 | $20.47 | $31.54 | +49.7% | 125.3M | 251 |
| 2005 | $26.39 | $26.45 | $19.51 | $21.08 | -20.2% | 101M | 251 |
| 2004 | $21.11 | $26.63 | $19.93 | $26.41 | +24.9% | 90.1M | 252 |
| 2003 | $20.91 | $21.75 | $17.46 | $21.15 | +1.4% | 112.8M | 251 |
| 2002 | $17.41 | $21.94 | $15.33 | $20.85 | +20.3% | 102.3M | 252 |
| 2001 | $11.54 | $18.40 | $11.25 | $17.33 | +49.8% | 107.9M | 245 |
| 2000 | $20.43 | $20.76 | $8.30 | $11.57 | -43.4% | 99.8M | 251 |
| 1999 | $23.19 | $25.81 | $18.06 | $20.43 | -11.4% | 61.1M | 248 |
| 1998 | $25.86 | $26.11 | $16.59 | $23.06 | -11.0% | 83M | 251 |
| 1997 | $21.99 | $26.51 | $19.64 | $25.92 | +17.8% | 61.9M | 253 |
| 1996 | $22.72 | $24.62 | $19.73 | $21.99 | -3.5% | 59.1M | 254 |
| 1995 | $21.40 | $26.34 | $20.88 | $22.78 | +6.5% | 45.8M | 252 |
| 1994 | $17.05 | $22.01 | $16.16 | $21.40 | +25.4% | 37.9M | 252 |
| 1993 | $15.89 | $17.57 | $14.75 | $17.07 | +7.4% | 46.7M | 252 |
| 1992 | $14.49 | $16.87 | $13.63 | $15.89 | +8.8% | 39.6M | 253 |
| 1991 | $10.29 | $14.92 | $9.50 | $14.60 | +41.9% | 55.9M | 252 |
| 1990 | $9.03 | $10.29 | $7.30 | $10.29 | +13.7% | 57M | 252 |
| 1989 | $6.39 | $10.19 | $6.26 | $9.05 | +42.0% | 76.7M | 250 |
| 1988 | $5.50 | $6.91 | $5.38 | $6.37 | +15.1% | 58.8M | 252 |
| 1987 | $4.52 | $7.13 | $4.52 | $5.54 | +22.5% | 79.5M | 253 |
| 1986 | $4.68 | $5.80 | $4.06 | $4.52 | -4.1% | 57.8M | 253 |
| 1985 | $3.16 | $4.71 | $2.95 | $4.71 | +48.2% | 49.9M | 242 |
| 1984 | $2.98 | $3.19 | $2.52 | $3.18 | +7.2% | 43.9M | 245 |
| 1983 | $2.87 | $3.85 | $2.49 | $2.97 | +2.3% | 49.1M | 244 |
| 1982 | $1.98 | $3.12 | $1.75 | $2.90 | +48.4% | 49.3M | 244 |
| 1981 | $2.17 | $2.20 | $1.75 | $1.95 | -10.1% | 32.6M | 235 |
| 1980 | $1.79 | $2.50 | $1.53 | $2.17 | +21.1% | 28.9M | 235 |
| 1979 | $2.08 | $2.26 | $1.65 | $1.79 | -13.9% | 23.8M | 216 |
| 1978 | $1.95 | $2.40 | $1.70 | $2.08 | +6.1% | 22.5M | 244 |
| 1977 | $1.84 | $2.02 | $1.54 | $1.96 | +5.8% | 19.5M | 224 |
| 1976 | $1.98 | $2.35 | $1.59 | $1.86 | -6.4% | 24.7M | 250 |
| 1975 | $2.02 | $2.88 | $1.85 | $1.98 | -1.9% | 24.4M | 253 |
| 1974 | $1.62 | $2.07 | $1.62 | $2.02 | n/a | 1M | 10 |
IFF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $80.38 | -13.6% |
| October 2026 | $93.02 | +11.4% |
| September 2026 | $83.48 | -3.3% |
| August 2026 | $86.33 | +9.0% |
| July 2026 | $79.22 | 0.0% |
| June 2026 | $79.22 | +4.7% |
| May 2026 | $75.65 | +8.3% |
| April 2026 | $69.83 | -3.2% |
| March 2026 | $72.17 | -11.3% |
| February 2026 | $81.32 | +17.8% |
| January 2026 | $69.04 | +3.6% |
| December 2025 | $66.64 | -2.4% |
About the IFF data
Daily bars. 12,911 sessions from Dec 17, 1974 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 1974, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AIFF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
IFF share price history
