MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IFF — International Flavors & Fragrances Inc.
NYSEInternational Flavors & Fragrances Inc.
$82.42
-0.70(-0.84%)
- O
- 83.84
- H
- 84.17
- L
- 82.41
- V
- 1.85M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$82.42
Period Return+10.42%
Period High$89.32
Period Low$59.14
Avg Daily Volume1.92M
Total Trading Days365
IFF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $83.84 | $84.17 | $82.41 | $82.42 | $-0.70 | -0.84% | 1,846,346 | $82.84 | $82.41 $84.17 |
| Oct 1, 2026 | $83.00 | $83.64 | $81.54 | $83.12 | $-0.36 | -0.43% | 1,840,203 | $82.76 | $81.54 $83.64 |
| Sep 30, 2026 | $85.68 | $85.72 | $83.47 | $83.48 | $-1.77 | -2.08% | 1,912,333 | $84.05 | $83.47 $85.72 |
| Sep 29, 2026 | $85.57 | $86.51 | $85.08 | $85.25 | $-0.47 | -0.55% | 1,455,976 | $85.41 | $85.08 $86.51 |
| Sep 28, 2026 | $84.52 | $86.37 | $84.00 | $85.72 | +$0.03 | +0.04% | 1,863,469 | $85.70 | $84.00 $86.37 |
| Sep 25, 2026 | $86.33 | $86.50 | $85.34 | $85.69 | $-0.16 | -0.19% | 1,554,033 | $85.73 | $85.34 $86.50 |
| Sep 24, 2026 | $85.74 | $86.68 | $85.12 | $85.85 | +$0.14 | +0.16% | 2,202,947 | $85.77 | $85.12 $86.68 |
| Sep 23, 2026 | $85.17 | $85.98 | $84.91 | $85.71 | $-0.08 | -0.09% | 1,413,987 | $85.69 | $84.91 $85.98 |
| Sep 22, 2026 | $84.97 | $86.10 | $84.16 | $85.79 | +$2.19 | +2.62% | 1,429,512 | $85.72 | $84.16 $86.10 |
| Sep 21, 2026 | $84.05 | $84.28 | $83.35 | $83.60 | +$0.64 | +0.77% | 1,606,170 | $83.69 | $83.35 $84.28 |
| Sep 18, 2026 | $84.05 | $84.05 | $82.70 | $82.96 | $-1.95 | -2.30% | 3,727,054 | $83.18 | $82.70 $84.05 |
| Sep 17, 2026 | $85.30 | $85.61 | $84.61 | $84.91 | +$0.51 | +0.60% | 1,443,902 | $85.12 | $84.61 $85.61 |
| Sep 16, 2026 | $84.66 | $85.18 | $83.69 | $84.40 | +$0.16 | +0.19% | 1,635,815 | $84.46 | $83.69 $85.18 |
| Sep 15, 2026 | $83.00 | $84.69 | $82.91 | $84.24 | +$0.81 | +0.97% | 1,571,370 | $84.15 | $82.91 $84.69 |
| Sep 14, 2026 | $83.98 | $84.48 | $83.00 | $83.43 | $-0.18 | -0.22% | 1,584,396 | $83.57 | $83.00 $84.48 |
| Sep 11, 2026 | $84.94 | $84.94 | $83.56 | $83.61 | $-0.44 | -0.52% | 1,375,961 | $83.86 | $83.56 $84.94 |
| Sep 10, 2026 | $83.50 | $84.42 | $82.60 | $84.05 | $-0.26 | -0.31% | 1,855,735 | $84.01 | $82.60 $84.42 |
| Sep 9, 2026 | $85.09 | $85.32 | $84.13 | $84.31 | $-1.31 | -1.53% | 1,612,511 | $84.44 | $84.13 $85.32 |
| Sep 8, 2026 | $85.59 | $86.54 | $85.38 | $85.62 | $-0.73 | -0.85% | 1,678,481 | $85.81 | $85.38 $86.54 |
| Sep 4, 2026 | $85.46 | $86.63 | $85.46 | $86.35 | $-0.11 | -0.13% | 1,476,530 | $86.34 | $85.46 $86.63 |
| Sep 3, 2026 | $87.70 | $87.74 | $85.89 | $86.46 | $-0.48 | -0.55% | 1,506,980 | $86.59 | $85.89 $87.74 |
| Sep 2, 2026 | $86.37 | $87.92 | $86.06 | $86.94 | +$1.16 | +1.35% | 1,265,310 | $87.23 | $86.06 $87.92 |
| Sep 1, 2026 | $86.02 | $86.85 | $85.12 | $85.78 | $-0.55 | -0.64% | 1,494,061 | $86.03 | $85.12 $86.85 |
| Aug 31, 2026 | $87.46 | $88.06 | $86.14 | $86.33 | $-1.62 | -1.84% | 1,811,802 | $86.50 | $86.14 $88.06 |
| Aug 28, 2026 | $87.80 | $88.64 | $87.08 | $87.95 | +$1.10 | +1.27% | 1,162,401 | $87.72 | $87.08 $88.64 |
| Aug 27, 2026 | $86.17 | $87.27 | $85.88 | $86.85 | $-0.27 | -0.31% | 1,507,658 | $86.85 | $85.88 $87.27 |
| Aug 26, 2026 | $87.43 | $88.56 | $86.94 | $87.12 | $-0.04 | -0.05% | 1,362,113 | $87.32 | $86.94 $88.56 |
| Aug 25, 2026 | $85.88 | $87.35 | $85.14 | $87.16 | +$1.35 | +1.57% | 1,565,871 | $86.60 | $85.14 $87.35 |
| Aug 24, 2026 | $84.86 | $85.97 | $84.30 | $85.81 | +$1.53 | +1.82% | 1,568,911 | $85.53 | $84.30 $85.97 |
| Aug 21, 2026 | $84.10 | $85.21 | $83.83 | $84.28 | +$0.89 | +1.07% | 1,092,262 | $84.33 | $83.83 $85.21 |