Download IFF daily OHLC history, export CSV, and review long-term price data.
International Flavors & Fragrances (IFF) — OHLC preview (1974-12-17 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 77.72 | 80.14 | 77.54 | 78.2 | — |
| 2026-07-16 | 74.98 | 77.64 | 74.94 | 77.6 | — |
| 2026-07-15 | 74.86 | 75.87 | 74.53 | 75.31 | — |
| 2026-07-14 | 75.99 | 76.3 | 74.61 | 74.67 | — |
| 2026-07-13 | 77.29 | 77.78 | 74.75 | 75.1 | — |
| 2026-07-10 | 79.13 | 79.63 | 77.03 | 77.53 | — |
| 2026-07-09 |
| 2026-07-17 | 77.7 | 80.1 | 77.5 | 78.2 | +0.6% |
| 2026-07-16 | 75.0 | 77.6 | 74.9 | 77.6 | +3.5% |
| 2026-07-15 | 74.9 | 75.9 | 74.5 | 75.3 | +0.6% |
| 2026-07-14 | 76.0 | 76.3 | 74.6 | 74.7 | -1.7% |
| 2026-07-13 | 77.3 | 77.8 | 74.8 | 75.1 | -2.8% |
| 2026-07-10 | 79.1 | 79.6 | 77.0 | 77.5 | -2.0% |
| 2026-07-09 | 78.4 | 79.0 | 78.2 | 78.5 | +0.2% |
| 2026-07-08 | 80.0 | 79.9 | 77.1 | 78.9 | -1.3% |
| 2026-07-07 | 83.5 | 83.8 | 81.6 | 81.8 | -2.0% |
| 2026-07-06 | 83.3 | 83.5 | 81.7 | 82.8 | -0.7% |
| 2026-07-02 | 82.0 | 83.8 | 81.4 | 83.8 | +2.3% |
| 2026-07-01 | 79.2 | 81.6 | 79.0 | 81.2 | +2.4% |
| 2026-06-30 | 76.7 | 79.2 | 75.5 | 79.2 | +3.3% |
| 2026-06-29 | 76.2 | 76.6 | 75.1 | 76.5 | +0.4% |
| 2026-06-26 | 74.4 | 76.4 | 74.1 | 76.4 | +2.7% |
| 2026-06-25 | 75.9 | 77.1 | 74.7 | 75.1 | -1.1% |
| 2026-06-24 | 76.0 | 77.2 | 75.6 | 75.8 | -0.2% |
| 2026-06-23 | 75.6 | 76.2 | 74.3 | 74.7 | -1.1% |
| 2026-06-22 | 76.3 | 77.0 | 75.6 | 76.0 | -0.4% |
| 2026-06-18 | 76.3 | 77.6 | 76.3 | 76.7 | +0.6% |
| 2026-06-17 | 77.6 | 78.4 | 75.4 | 76.1 | -2.0% |
| 2026-06-16 | 78.5 | 78.9 | 77.4 | 77.9 | -0.9% |
| 2026-06-15 | 79.7 | 80.4 | 78.2 | 78.4 | -1.7% |
| 2026-06-12 | 78.6 | 78.9 | 77.6 | 78.3 | -0.5% |
| 2026-06-11 | 74.7 | 77.7 | 74.8 | 77.5 | +3.7% |
| 2026-06-10 | 75.6 | 76.3 | 74.2 | 74.2 | -1.9% |
| 2026-06-09 | 75.0 | 76.2 | 74.2 | 75.8 | +1.1% |
| 2026-06-05 | 73.0 | 74.4 | 72.5 | 73.0 | +0.1% |
| 2026-06-04 | 74.2 | 75.3 | 72.7 | 73.2 | -1.3% |
| 2026-06-03 | 74.2 | 75.6 | 73.4 | 73.6 | -0.9% |
| 78.4 |
| 79.04 |
| 78.17 |
| 78.53 |
| — |
| 2026-07-08 | 80 | 79.89 | 77.14 | 78.94 | — |
| 2026-07-07 | 83.47 | 83.82 | 81.64 | 81.83 | — |
| 2026-07-06 | 83.34 | 83.53 | 81.69 | 82.77 | — |
| 2026-07-02 | 81.97 | 83.83 | 81.37 | 83.83 | — |
| 2026-07-01 | 79.24 | 81.62 | 78.95 | 81.15 | — |
| 2026-06-30 | 76.66 | 79.16 | 75.49 | 79.22 | — |
| 2026-06-29 | 76.23 | 76.56 | 75.07 | 76.5 | — |
| 2026-06-26 | 74.37 | 76.36 | 74.09 | 76.35 | — |
| 2026-06-25 | 75.89 | 77.06 | 74.71 | 75.08 | — |
| 2026-06-24 | 76.01 | 77.15 | 75.58 | 75.83 | — |
| 2026-06-23 | 75.57 | 76.22 | 74.32 | 74.71 | — |
| 2026-06-22 | 76.25 | 76.96 | 75.58 | 75.95 | — |
| 2026-06-18 | 76.3 | 77.57 | 76.28 | 76.72 | — |
| 2026-06-17 | 77.61 | 78.38 | 75.38 | 76.05 | — |
| 2026-06-16 | 78.52 | 78.89 | 77.43 | 77.85 | — |
| 2026-06-15 | 79.7 | 80.42 | 78.18 | 78.36 | — |
| 2026-06-12 | 78.63 | 78.93 | 77.63 | 78.27 | — |
| 2026-06-11 | 74.71 | 77.73 | 74.82 | 77.51 | — |
| 2026-06-10 | 75.63 | 76.25 | 74.21 | 74.23 | — |
| 2026-06-09 | 74.97 | 76.16 | 74.18 | 75.78 | — |
| 2026-06-05 | 72.97 | 74.44 | 72.5 | 73.01 | — |
| 2026-06-04 | 74.19 | 75.27 | 72.7 | 73.23 | — |
| 2026-06-03 | 74.22 | 75.64 | 73.38 | 73.56 | — |