International Flavors & Fragrances Inc.
IFFNYSEBasic Materials● Active
$72.73
$-0.28(-0.38%)
Market Cap$18.6B
P/E Ratio—
52W High$84.45
52W Low$59.14
International Flavors & Fragrances Inc.（IFF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
iff · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$157.08
Aug 11, 2021
-53.7% from here
5-Year Low5Y
$59.14
Oct 10, 2025
+22.9% from low
IPO Priceadj.
$7.25
Dec 17, 1974
+902.8% since IPO
1 Year Ago
$78.20
Jun 9, 2025
-7.0% in 1Y
5 Years Ago
$144.81
Jun 8, 2021
-49.8% in 5Y
10 Years Ago
$131.01
Jun 8, 2016
-44.5% in 10Y
Historical Price Data · IFF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $72.66 | $72.94 | $72.12 | $72.83 | $72.83 | 53K | +0.23% |
| Jun 5, 2026 | $72.97 | $74.44 | $72.50 | $73.01 | $73.01 | 1.7M | +0.05% |
| Jun 4, 2026 | $74.19 | $75.27 | $72.70 | $73.23 | $73.23 | 2.5M | -1.29% |
| Jun 3, 2026 | $74.22 | $75.65 | $73.38 | $73.56 | $73.56 | 2.7M | -0.89% |
| Jun 2, 2026 | $73.72 | $74.95 | $72.61 | $73.24 | $73.24 | 1.9M | -0.65% |
| Jun 1, 2026 | $73.96 | $75.28 | $72.50 | $74.26 | $74.26 | 2.4M | +0.41% |
| May 29, 2026 | $80.40 | $81.17 | $75.79 | $76.05 | $76.05 | 5.5M | -5.41% |
| May 28, 2026 | $76.48 | $78.44 | $76.10 | $78.03 | $78.03 | 2.0M | +2.03% |
| May 27, 2026 | $76.75 | $79.33 | $76.58 | $77.00 | $77.00 | 2.6M | +0.33% |
| May 26, 2026 | $75.88 | $76.90 | $75.50 | $75.87 | $75.87 | 1.4M | -0.01% |
| May 22, 2026 | $76.04 | $76.52 | $74.60 | $75.28 | $75.28 | 1.3M | -1.00% |
| May 21, 2026 | $73.85 | $75.62 | $72.66 | $75.25 | $75.25 | 1.9M | +1.90% |
| May 20, 2026 | $71.67 | $75.06 | $71.30 | $74.43 | $74.43 | 2.7M | +3.85% |
| May 19, 2026 | $71.86 | $72.86 | $71.52 | $71.99 | $71.99 | 2.5M | +0.18% |
| May 18, 2026 | $72.76 | $75.13 | $72.72 | $73.70 | $73.70 | 1.6M | +1.29% |
| May 15, 2026 | $75.29 | $75.30 | $72.94 | $73.10 | $73.10 | 1.7M | -2.91% |
| May 14, 2026 | $77.69 | $77.84 | $76.07 | $76.09 | $76.09 | 1.6M | -2.06% |
| May 13, 2026 | $78.09 | $78.64 | $76.82 | $77.48 | $77.48 | 1.8M | -0.78% |
| May 12, 2026 | $78.54 | $79.17 | $77.07 | $78.47 | $78.47 | 1.3M | -0.09% |
| May 11, 2026 | $81.04 | $81.80 | $78.21 | $78.75 | $78.75 | 1.8M | -2.83% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IFF
Jan 1 → Dec 31 · 6 years2026+7.8%$67.53 → $72.83
+7.8%
2025-20.5%$84.72 → $67.39
-20.5%
2024+5.2%$80.34 → $84.55
+5.2%
2023-23.2%$105.43 → $80.97
-23.2%
2022-30.5%$150.78 → $104.84
-30.5%
2021+4.0%$144.82 → $150.65
+4.0%
Best Year2026 · +7.8%
Worst Year2022 · -30.5%
Positive Years3 / 6
Avg Annual Return-9.5%
6Y Total Return-49.7%
6Y CAGR~-10.8% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$505.77+0.00%
Mkt Cap $234.0B
BHP Group Limited
BHP
$84.33+0.00%
Mkt Cap $214.2B
Rio Tinto Group
RIO
$101.31+0.00%
Mkt Cap $164.5B
Southern Copper Corporation
SCCO
$174.46+0.00%
Mkt Cap $145.6B
Agnico Eagle Mines Limited
AEM.TO
$229.80+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$100.27+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$64.59+0.00%
Mkt Cap $92.9B
Barrick Gold Corporation
ABX.TO
$55.36+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$164.89+0.00%
Mkt Cap $82.6B
The Sherwin-Williams Company
SHW
$302.05+0.00%
Mkt Cap $74.5BWhat If You Invested in IFF?
If you invested $1,000 in IFF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$555
Total Return-44.5%
CAGR~-5.7% / yr
Profit$-445
Based on Jun 8, 2016 · $131.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
International Flavors & Fragrances Inc.（IFF）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $72.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IFF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IFF 历史股价FMP 日线复权 OHLCV