IFF Monthly Statistics
IFF monthly stock returns with historical performance by month, return charts, and downloadable statistics.
International Flavors & Fragrances Inc. (IFF) company overview
International Flavors & Fragrances is the largest specialty ingredients producer globally. It sells ingredients for the food, beverage, health, household goods, personal care, and pharmaceutical industries. The company makes proprietary formulations and partners with customers to deliver custom solutions. Through its taste and scent segments, which each generate around 25% of profits, IFF is a leading flavor and fragrance producer. The health and biosciences business, which generates 30% of profits, is a global leader in probiotics and enzymes. The remaining profits come from the food ingredients business, which sells texturants, plant-based proteins, and other ingredients, though IFF plans to divest it in a deal expected to close in 2027.
| Period | Return % |
|---|---|
| 2000-01 | 0.37 |
| 2000-02 | -15.94 |
| 2000-03 | 16.87 |
| 2000-04 | -1.77 |
| 2000-05 | -1.28 |
| 2000-06 | -11.21 |
| 2000-07 | -11.39 |
| 2000-08 | -3.74 |
| 2000-09 | -29.13 |
| 2000-10 | -8.22 |
| 2000-11 | 11.58 |
| 2000-12 | 8.67 |
| 2001-01 | 8.67 |
| 2001-02 | -8.43 |
| 2001-03 | 9.15 |
| 2001-04 | 12.06 |
| 2001-05 | 6.19 |
| 2001-06 | -4.27 |
| 2001-07 | 15.92 |
| 2001-08 | 3.5 |
| 2001-09 | -8.16 |
| 2001-10 | 2.96 |
| 2001-11 | 7.51 |
| 2001-12 | -3.07 |
| 2002-01 | 1.28 |
| 2002-02 | 14.49 |
| 2002-03 | 1.51 |
| 2002-04 | -7.92 |
| 2002-05 | 5.78 |
| 2002-06 | -4.61 |
| 2002-07 | -5.85 |
| 2002-08 | 5.43 |
| 2002-09 | -1.24 |
| 2002-10 | 5.34 |
| 2002-11 | -1.58 |
| 2002-12 | 6.3 |
| 2003-01 | -9.49 |
| 2003-02 | -1.29 |
| 2003-03 | -0.86 |
| 2003-04 | 2.22 |
| 2003-05 | -1.23 |
| 2003-06 | 1.72 |
| 2003-07 | -5.57 |
| 2003-08 | 4.48 |
| 2003-09 | 5.02 |
| 2003-10 | 0.06 |
| 2003-11 | -1.9 |
| 2003-12 | 7.55 |
| 2004-01 | 4.98 |
| 2004-02 | -0.19 |
| 2004-03 | -2.98 |
| 2004-04 | 2.11 |
| 2004-05 | -0.74 |
| 2004-06 | 3.95 |
| 2004-07 | -2.3 |
| 2004-08 | 5.45 |
| 2004-09 | -0.86 |
| 2004-10 | 2.23 |
| 2004-11 | 3.71 |
| 2004-12 | 5.78 |
| 2005-01 | -1.45 |
| 2005-02 | -2.2 |
| 2005-03 | -4.34 |
| 2005-04 | -4.05 |
| 2005-05 | -2.14 |
| 2005-06 | -2.35 |
| 2005-07 | 4.69 |
| 2005-08 | -4.8 |
| 2005-09 | -1.27 |
| 2005-10 | -7.44 |
| 2005-11 | -1.36 |
| 2005-12 | 2.95 |
| 2006-01 | -1.61 |
| 2006-02 | 5.07 |
| 2006-03 | -0.9 |
| 2006-04 | 2.94 |
| 2006-05 | 0.74 |
| 2006-06 | -0.98 |
| 2006-07 | 4.99 |
| 2006-08 | 7.49 |
| 2006-09 | -0.58 |
| 2006-10 | 7.44 |
| 2006-11 | 10.9 |
| 2006-12 | 4.35 |
| 2007-01 | -1.38 |
| 2007-02 | -3.47 |
| 2007-03 | 0.9 |
| 2007-04 | 3.07 |
| 2007-05 | 5.47 |
| 2007-06 | 1.58 |
| 2007-07 | -3.89 |
| 2007-08 | 0.24 |
| 2007-09 | 5.24 |
| 2007-10 | -1.23 |
| 2007-11 | -3.96 |
| 2007-12 | -4.01 |
| 2008-01 | -11.59 |
| 2008-02 | 1.36 |
| 2008-03 | 2.13 |
| 2008-04 | 3.54 |
| 2008-05 | -8 |
| 2008-06 | -6.91 |
| 2008-07 | 2.97 |
| 2008-08 | -0.02 |
| 2008-09 | -1.87 |
| 2008-10 | -19.21 |
| 2008-11 | -4.2 |
| 2008-12 | -2.69 |
| 2009-01 | -3.7 |
| 2009-02 | -8.07 |
| 2009-03 | 15.77 |
| 2009-04 | 2.43 |
| 2009-05 | 2.24 |
| 2009-06 | 2.57 |
| 2009-07 | 7.76 |
| 2009-08 | 1.02 |
| 2009-09 | 6.49 |
| 2009-10 | 0.42 |
| 2009-11 | 6.9 |
| 2009-12 | 1.03 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 84.76 | 84.89 | 84.04 | 84.55 | — |
| 2026-10-08 | 83.7 | 85.07 | 83.02 | 84.65 | — |
| 2026-10-07 | 83.44 | 84.58 | 83.44 | 84.11 | — |
| 2026-10-06 | 84.01 | 84.58 | 83.52 | 83.92 | — |
| 2026-10-05 | 82.6 | 83.93 | 82.47 | 83.26 | — |
| 2026-10-02 | 83.84 | 84.17 | 82.42 | 82.42 | — |
| 2026-10-01 | 83 | 83.64 | 81.54 | 83.12 | — |
| 2026-09-30 | 85.68 | 85.71 | 83.47 | 83.48 | — |
| 2026-09-29 | 85.57 | 86.46 | 85.08 | 85.25 | — |
| 2026-09-28 | 84.52 | 86.35 | 84 | 85.72 | — |
| 2026-09-25 | 86.33 | 86.5 | 85.34 | 85.69 | — |
| 2026-09-24 | 85.74 | 86.68 | 85.11 | 85.85 | — |
| 2026-09-23 | 85.17 | 85.98 | 85.04 | 85.71 | — |
| 2026-09-21 | 84.05 | 84.28 | 83.35 | 83.6 | — |
| 2026-09-18 | 84.05 | 84.02 | 82.7 | 82.96 | — |
| 2026-09-17 | 85.3 | 85.61 | 84.61 | 84.91 | — |
| 2026-09-16 | 84.66 | 85.17 | 83.68 | 84.4 | — |
| 2026-09-15 | 83 | 84.69 | 82.93 | 84.24 | — |
| 2026-09-14 | 83.98 | 84.48 | 83 | 83.43 | — |
| 2026-09-11 | 84.94 | 84.81 | 83.56 | 83.61 | — |
| 2026-09-10 | 83.5 | 84.4 | 82.6 | 84.05 | — |
| 2026-09-09 | 85.09 | 85.32 | 84.14 | 84.31 | — |
| 2026-09-08 | 85.59 | 86.54 | 85.38 | 85.62 | — |
| 2026-09-04 | 85.46 | 86.63 | 85.47 | 86.35 | — |
| 2026-09-02 | 86.37 | 87.92 | 86.06 | 86.94 | — |
| 2026-08-31 | 87.46 | 88.06 | 86.14 | 86.33 | — |
| 2026-08-27 | 86.17 | 87.27 | 85.88 | 86.85 | — |
| 2026-08-26 | 87.43 | 88.56 | 86.94 | 87.12 | — |
| 2026-08-25 | 85.88 | 87.35 | 85.14 | 87.16 | — |
| 2026-08-24 | 84.86 | 85.97 | 84.3 | 85.81 | — |
| 2026-08-21 | 84.1 | 85.21 | 83.83 | 84.28 | — |
| 2026-08-20 | 81.97 | 84.83 | 81.45 | 83.39 | — |
| 2026-08-19 | 82.36 | 83.97 | 81.53 | 83.33 | — |
| 2026-08-18 | 82.13 | 82.34 | 80.86 | 81 | — |
| 2026-08-17 | 83.43 | 83.65 | 81.76 | 81.83 | — |
| 2026-08-14 | 83.89 | 84.24 | 83.14 | 84.18 | — |
| 2026-08-13 | 84.2 | 84.72 | 83.7 | 84.06 | — |
| 2026-08-12 | 85.27 | 85.54 | 83.63 | 83.85 | — |
| 2026-08-11 | 84.86 | 86.18 | 84.57 | 85 | — |
| 2026-08-10 | 85 | 85.47 | 83.91 | 85.09 | — |
| 2026-08-07 | 84.73 | 85.9 | 84.14 | 85.89 | — |
| 2026-08-06 | 86.88 | 86.86 | 83.76 | 84.55 | — |
| 2026-08-05 | 83.83 | 89.32 | 83.86 | 88.07 | — |
| 2026-08-04 | 80.58 | 81.37 | 79.47 | 80.89 | — |
| 2026-08-03 | 80.05 | 81.63 | 79.05 | 80.58 | — |
| 2026-07-31 | 78.58 | 79.75 | 78.13 | 79.22 | — |
| 2026-07-30 | 80.1 | 80.32 | 78.52 | 79.48 | — |
| 2026-07-29 | 78.74 | 79.75 | 77.72 | 79.63 | — |
| 2026-07-28 | 77.7 | 79.54 | 76.9 | 79.25 | — |
| 2026-07-27 | 76.62 | 77.67 | 76.26 | 76.4 | — |
| 2026-07-24 | 73.86 | 76.61 | 73.78 | 75.94 | — |
| 2026-07-23 | 74.93 | 75.75 | 72.11 | 73.77 | — |
| 2026-07-22 | 76.97 | 77.36 | 76.36 | 77.2 | — |
| 2026-07-21 | 77.17 | 77.54 | 76.12 | 76.26 | — |
| 2026-07-20 | 78.19 | 78.59 | 76.71 | 77.27 | — |
| 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 | 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 | — |
| 2026-06-02 | 73.72 | 74.95 | 72.61 | 73.24 | — |
| 2026-06-01 | 73.96 | 75.28 | 72.5 | 74.26 | — |
| 2026-05-29 | 80.4 | 81.17 | 75.8 | 76.05 | — |
| 2026-05-28 | 76.48 | 78.41 | 76.1 | 78.03 | — |
| 2026-05-27 | 76.75 | 79.32 | 76.58 | 77 | — |
| 2026-05-22 | 76.04 | 76.52 | 74.6 | 75.28 | — |
| 2026-05-21 | 73.85 | 75.62 | 72.66 | 75.25 | — |
| 2026-05-20 | 71.67 | 75.06 | 71.3 | 74.43 | — |
| 2026-05-19 | 71.86 | 72.86 | 71.52 | 71.99 | — |
| 2026-05-18 | 72.76 | 75.13 | 72.74 | 73.7 | — |
| 2026-05-15 | 75.29 | 75.3 | 72.94 | 73.1 | — |
| 2026-05-14 | 77.69 | 77.41 | 76.07 | 76.09 | — |
| 2026-05-13 | 78.09 | 78.07 | 76.82 | 77.48 | — |
| 2026-05-12 | 78.54 | 79.17 | 77.08 | 78.47 | — |
| 2026-05-11 | 81.04 | 81.8 | 78.21 | 78.75 | — |
| 2026-05-08 | 78.49 | 81.32 | 77.83 | 81.05 | — |
| 2026-05-07 | 82.89 | 83.73 | 77.77 | 78.26 | — |
| 2026-05-06 | 80.79 | 83.89 | 78.28 | 82.93 | — |
| 2026-05-05 | 70.17 | 71.61 | 70.08 | 70.77 | — |
| 2026-05-04 | 70.27 | 71.08 | 69.98 | 70.09 | — |
| 2026-05-01 | 70.8 | 70.98 | 69.98 | 70.81 | — |
| 2026-04-30 | 69.34 | 70.35 | 68.85 | 70.2 | — |
| 2026-04-29 | 70.22 | 70.57 | 68.78 | 68.89 | — |
| 2026-04-28 | 71.51 | 72 | 69.65 | 70.77 | — |
| 2026-04-27 | 71.22 | 71.93 | 70.83 | 70.99 | — |
| 2026-04-24 | 70.53 | 71.28 | 70.31 | 71.14 | — |
| 2026-04-23 | 71.19 | 71.91 | 70.19 | 70.94 | — |
| 2026-04-22 | 72.94 | 72.94 | 70.73 | 71.17 | — |
| 2026-04-21 | 74.4 | 75.06 | 72.13 | 72.42 | — |
| 2026-04-20 | 75.21 | 75.36 | 74.1 | 74.44 | — |
| 2026-04-17 | 72.18 | 76.19 | 72.18 | 75.88 | — |
| 2026-04-16 | 71.93 | 72.41 | 71.35 | 72.06 | — |
| 2026-04-15 | 72.64 | 72.64 | 71.07 | 71.53 | — |
| 2026-04-14 | 71.5 | 72.68 | 71.07 | 72.59 | — |
| 2026-04-13 | 71.97 | 72.2 | 70.54 | 71.7 | — |