International Flavors & Fragrances Inc.
IFF Real Time Price USD$IFF is featured in our Tom Carper strategy.
All StrategiesRecent trades of IFF by members of U.S. Congress
---
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in IFF holdings by institutional investors
Quarterly net insider trading by IFF's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$10,212 Aug 21, 2002 Issue: Trade (domestic/foreign)
Former government officials who have lobbied for IFF
9 former government officials from 6 congressional offices at 2 lobbying firms have lobbied for IFF, most recently Jul 20, 2026.
-
Sam Olswanger House New Leg staff, Rep Webster, Jan 11-Jun 11; intrn, Rep Blackburn, Sep 08-Dec 08 -
Jocelyn Wiles House New Staffer, Rep. Kathy Castor (Jan. 07 - Feb. 11); Intern/Fellow, Rep. Barbara Lee (2006); Intern, Rep. Danny Davis (2004). -
Zachary Paulsen Other New Intl trd asst for pol, S Fin Comm, 2002-05.
-
David Giordano House New Intl Trade Policy Advsr., House Ways & Means Comm (2022-2026); Prof. Staff Mbr, House Ways & Means Comm (2019-2022); Leg. Asst., House Ways & Means Comm (2017-2019).
-
Molly Brimmer-Lolli House New Sr Cnsl, H Energy&Commrce Comm, Health Subcomm (2025-26); Cnsl H Energy&Commrce Comm, Health Subcomm (2023-25); Leg Dir, Rep. Hudson (2022-23); Sr Health Policy Advsr Rep. Hudson (2021-22); Leg Asst, Rep. Harris (2019-2021); Intrn, Rep. Harris (2014) -
Zach Deatherage House New Sr. Leg. Asst. & Leg. Dir., Rep. Stefanik (2/23-1/25); Leg. Asst., Rep. Hinson (1/21-2/23); Leg. Cor., Leg. Aide, & Leg. Asst., Rep. Ralph Abraham (6/19-1/21); Intern & Staff Asst., Rep. Steve Womack (6/18-6/19); Intern, Sen. Joni Ernst (7/16-8/16). -
Joshua Teitelbaum Senate New Deputy Assistant Secretary of Commerce, 2014-2016; Staff Director, US Senate HELP Subcommittee on Children and Families, 2013-2014; Legislative Assistant, Senator Kay Hagan, 2011-2013; Legislative Counsel, Congressman Steve Israel, 2009-2011. -
Noe Garcia Senate New Senior Policy Advisor, Senate Majority Leader, Bill Frist; Associate Political Director, The White House; Senior Advisor, Public Affairs, US Treasury Department; Public Liaison, US Treasury Department; Legislative Assistant, Rep. Kay Hutchison
IFF Estimated quarterly lobbying spending
IFF Revenue by Segment or Geography
New IFF patent grants
-
Patent Title: Cyclohexanols and their use in perfume compositions May. 22, 2018
-
Patent Title: Compositions containing microcapsules coated with deposition proteins May. 22, 2018
-
Patent Title: Aldehyde compounds and their use in perfume compositions Dec. 26, 2017
-
Patent Title: Cyclohexanols and their use in perfume compositions Dec. 05, 2017
-
Patent Title: Stabilized capsule compositions Nov. 14, 2017
-
Patent Title: Organoleptic compounds Nov. 14, 2017
-
Patent Title: Process of preparing 4-methyl-3-decen-5-one Nov. 14, 2017
-
Patent Title: Methods of preparing α,β-unsaturated or α-halo ketones and aldehydes Oct. 24, 2017
-
Patent Title: Hydrogel fragrance capsule, formulations and process for preparing the same Oct. 03, 2017
-
Patent Title: Multi-capsule compositions Sep. 26, 2017
-
Patent Title: Stable, flowable silica capsule formulation Sep. 19, 2017
-
Patent Title: Organoleptic compounds Sep. 12, 2017
-
Patent Title: High-coverage, low oder malodor counteractant compounds and methods of use Aug. 22, 2017
-
Patent Title: 3-(cyclohex-1-en-1-yl)propionates and their use in perfume compositions Aug. 15, 2017
-
Patent Title: Cyclopentanol compounds Jul. 11, 2017
-
Patent Title: Diethyl-methyl-hexahydro-isobenzofurans and their use in perfume compositions Jul. 11, 2017
-
Patent Title: Organoleptic compounds Jul. 11, 2017
-
Patent Title: Polyurea capsules prepared with aliphatic isocyanates and amines Jun. 27, 2017
-
Patent Title: Flavor composition containing flavone glycosides Jun. 20, 2017
-
Patent Title: Cooling enhancing compositions Jun. 13, 2017
-
Patent Title: Flavor-enhancing compounds Jun. 06, 2017
-
Patent Title: Oil-continuous liquid crystalline phase formulation and use of the same May. 23, 2017
-
Patent Title: Organoleptic compounds May. 09, 2017
-
Patent Title: Terpolymer-coated polymer encapsulated active material Apr. 04, 2017
-
Patent Title: Flavor and fragrance compositions containing thiopyran-carbaldehyde Dec. 06, 2016
-
Patent Title: Dimethylcyclohexen-als and their use in perfume compositions Sep. 27, 2016
-
Patent Title: Quinazoline compounds and their use in perfume compositions Aug. 16, 2016
-
Patent Title: Cyclohexanols and their use in perfume compositions Aug. 16, 2016
-
Patent Title: Organoleptic compounds Jul. 26, 2016
-
Patent Title: Cyclopentanol compounds Mar. 22, 2016
-
Patent Title: Organoleptic compounds Mar. 22, 2016
-
Patent Title: Green process for producing 3-methyl-3-pentene-2-one Dec. 22, 2015
-
Patent Title: 3-methyl-benzofuran-5-ol and its use in perfume compositions Dec. 15, 2015
-
Patent Title: Octahydro-benzofurans and their uses in perfume compositions Nov. 10, 2015
-
Patent Title: 2-mercapto-5-methyl-4-heptanone and its use in flavor and fragrance compositions Nov. 10, 2015
-
Patent Title: Peptides imparting umami, salt, dairy and bitter flavor Oct. 27, 2015
-
Patent Title: Low volatile reactive malodor counteractives and methods of use thereof Sep. 08, 2015
-
Patent Title: 3,3-diethyl-alkyl-2-oxa-spiro[4.5]dec-7-enes and their use in perfume compositions Aug. 25, 2015
-
Patent Title: Diethyl-methyl-hexahydro-isobenzofurans and their use in perfume compositions Aug. 25, 2015
-
Patent Title: Quinazoline compounds and their use in perfume compositions Jun. 30, 2015
-
Patent Title: Low volatile reactive malodor counteractives and methods of use thereof Jun. 23, 2015
-
Patent Title: Organoleptic compound Jun. 09, 2015
-
Patent Title: Microcapsules containing active ingredients Jun. 02, 2015
-
Patent Title: 5-sec-butyl-2-(2-4-dimethyl-cyclohex-3-enyl)-5-methyl-[1,3]dioxane and process for making the same May. 12, 2015
-
Patent Title: Pyrimidine derivatives and their use in perfume compositions May. 12, 2015
-
Patent Title: Method for purifying rebaudioside c Nov. 18, 2014
-
Patent Title: 3-methyl-6-cyclohexadecen-1-one and its use in perfume compositions Oct. 14, 2014
-
Patent Title: Organoleptic compound Jul. 22, 2014
-
Patent Title: Organoleptic compound Jul. 08, 2014
-
Patent Title: Quinazoline compounds and their use in perfume compositions Apr. 29, 2014
Federal grants, loans, and purchases
Estimated quarterly amount awarded to IFF from public contracts
Recent insights relating to IFF
Recent picks made for IFF stock on CNBC
ETFs with the largest estimated holdings in IFF
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
- Is $IFF stock a Buy, Sell, or Hold?
- What is the price target for $IFF stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
|
Shareholder
|
Shares Held
|
|---|
- Who owns $IFF stock?
- Who owns the most shares of $IFF stock?
- What funds own $IFF stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.Sign Up to view IFF Smart Score
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
The Bulls Say summary highlights positive aspects of the stock.
The Bears Say summary points out potential risks and negative aspects of the stock.
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.
- Address New York, NY
- Market Cap 21.9 billion
- Employees 21,500
- Industrial Classification Industrial Organic Chemicals
International Flavors & Fragrances Inc. (IFF) Historical Stock Prices
International Flavors & Fragrances Inc. (IFF) closed at $85.69 on September 25, 2026. Over the past year its adjusted close ranged from $58.53 to $88.07. Daily prices go back to January 2, 2014, 3,202 trading days in all.
- 1 month-1.64%
- 3 months+12.23%
- Year to date+28.59%
- 1 year+45.53%
- 3 years+35.84%
- 5 years-26.58%
- Max+33.59%
Quiver Premium charts IFF's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2026 | 86.33 | 86.50 | 85.34 | 85.69 | 85.69 | 1,554,033 |
| Sep 24, 2026 | 85.74 | 86.67 | 85.11 | 85.85 | 85.85 | 2,202,946 |
| Sep 23, 2026 | 85.17 | 85.98 | 84.91 | 85.71 | 85.71 | 1,413,987 |
| Sep 22, 2026 | 84.97 | 86.10 | 84.16 | 85.79 | 85.79 | 1,429,511 |
| Sep 21, 2026 | 84.05 | 84.28 | 83.34 | 83.60 | 83.60 | 1,606,169 |
| Sep 18, 2026$0.4 dividend | 84.05 | 84.05 | 82.69 | 82.96 | 82.96 | 3,727,053 |
| Sep 17, 2026 | 85.30 | 85.61 | 84.61 | 84.91 | 84.50 | 1,443,902 |
| Sep 16, 2026 | 84.66 | 85.18 | 83.69 | 84.40 | 84.40 | 1,635,815 |
| Sep 15, 2026 | 83.00 | 84.69 | 82.91 | 84.24 | 84.24 | 1,581,041 |
| Sep 14, 2026 | 83.98 | 84.48 | 83.00 | 83.43 | 83.43 | 1,584,411 |
| Sep 11, 2026 | 84.94 | 84.94 | 83.56 | 83.61 | 83.61 | 1,375,961 |
| Sep 10, 2026 | 83.50 | 84.42 | 82.60 | 84.05 | 84.05 | 1,855,734 |
| Sep 9, 2026 | 85.09 | 85.32 | 84.13 | 84.31 | 84.31 | 1,612,511 |
| Sep 8, 2026 | 85.59 | 86.54 | 85.38 | 85.62 | 85.62 | 1,678,480 |
| Sep 4, 2026 | 85.46 | 86.63 | 85.46 | 86.35 | 86.35 | 1,476,530 |
| Sep 3, 2026 | 87.70 | 87.74 | 85.89 | 86.46 | 86.46 | 1,506,980 |
| Sep 2, 2026 | 86.37 | 87.92 | 86.06 | 86.94 | 86.94 | 1,288,820 |
| Sep 1, 2026 | 86.02 | 86.85 | 85.12 | 85.78 | 85.78 | 1,494,061 |
| Aug 31, 2026 | 87.46 | 88.06 | 86.14 | 86.33 | 86.33 | 1,808,152 |
| Aug 28, 2026 | 87.80 | 88.64 | 87.08 | 87.95 | 87.95 | 1,162,401 |
| Aug 27, 2026 | 86.17 | 87.27 | 85.88 | 86.85 | 86.85 | 1,507,657 |
| Aug 26, 2026 | 87.43 | 88.56 | 86.94 | 87.12 | 87.12 | 1,362,113 |
| Aug 25, 2026 | 85.88 | 87.35 | 85.14 | 87.16 | 87.16 | 1,565,870 |
| Aug 24, 2026 | 84.86 | 85.97 | 84.30 | 85.81 | 85.81 | 1,568,910 |
| Aug 21, 2026 | 84.10 | 85.21 | 83.83 | 84.28 | 84.28 | 1,092,261 |
| Aug 20, 2026 | 81.97 | 84.83 | 81.45 | 83.39 | 83.39 | 1,263,561 |
| Aug 19, 2026 | 82.36 | 83.97 | 81.48 | 83.33 | 83.33 | 1,201,959 |
| Aug 18, 2026 | 82.13 | 82.46 | 80.86 | 81.00 | 81.00 | 1,050,825 |
| Aug 17, 2026 | 83.43 | 83.70 | 81.73 | 81.83 | 81.83 | 1,175,717 |
| Aug 14, 2026 | 83.89 | 84.24 | 83.14 | 84.18 | 84.18 | 895,856 |
| Aug 13, 2026 | 84.20 | 84.72 | 83.70 | 84.06 | 84.06 | 1,113,169 |
| Aug 12, 2026 | 85.27 | 85.54 | 83.62 | 83.85 | 83.85 | 1,640,400 |
| Aug 11, 2026 | 84.86 | 86.18 | 84.57 | 85.00 | 85.00 | 1,632,075 |
| Aug 10, 2026 | 85.00 | 85.47 | 83.91 | 85.09 | 85.09 | 1,814,702 |
| Aug 7, 2026 | 84.73 | 85.90 | 84.14 | 85.89 | 85.89 | 1,420,883 |
| Aug 6, 2026 | 86.88 | 86.92 | 83.76 | 84.55 | 84.55 | 2,589,008 |
| Aug 5, 2026 | 83.83 | 89.31 | 83.83 | 88.07 | 88.07 | 3,440,912 |
| Aug 4, 2026 | 80.58 | 81.37 | 79.47 | 80.89 | 80.89 | 1,811,430 |
| Aug 3, 2026 | 80.05 | 81.63 | 79.05 | 80.58 | 80.58 | 1,659,795 |
| Jul 31, 2026 | 78.58 | 79.75 | 78.13 | 79.22 | 79.22 | 1,643,470 |
| Jul 30, 2026 | 80.10 | 80.35 | 78.47 | 79.48 | 79.48 | 1,411,940 |
| Jul 29, 2026 | 78.74 | 79.75 | 77.70 | 79.63 | 79.63 | 1,926,535 |
| Jul 28, 2026 | 77.70 | 79.55 | 76.90 | 79.25 | 79.25 | 1,667,668 |
| Jul 27, 2026 | 76.62 | 77.67 | 76.26 | 76.40 | 76.40 | 1,739,977 |
| Jul 24, 2026 | 73.86 | 76.61 | 73.78 | 75.94 | 75.94 | 1,460,198 |
| Jul 23, 2026 | 74.93 | 75.75 | 72.11 | 73.77 | 73.77 | 3,740,105 |
| Jul 22, 2026 | 76.97 | 77.36 | 76.36 | 77.20 | 77.20 | 1,297,967 |
| Jul 21, 2026 | 77.17 | 77.54 | 76.12 | 76.26 | 76.26 | 1,302,185 |
| Jul 20, 2026 | 78.19 | 78.59 | 76.71 | 77.27 | 77.27 | 1,184,703 |
| Jul 17, 2026 | 77.72 | 80.14 | 77.54 | 78.20 | 78.20 | 1,677,118 |
| Jul 16, 2026 | 74.98 | 77.64 | 74.94 | 77.60 | 77.60 | 1,134,147 |
| Jul 15, 2026 | 74.86 | 75.89 | 74.48 | 75.31 | 75.31 | 1,331,766 |
| Jul 14, 2026 | 75.99 | 76.57 | 74.61 | 74.67 | 74.67 | 1,901,843 |
| Jul 13, 2026 | 77.29 | 77.81 | 74.75 | 75.10 | 75.10 | 2,270,217 |
| Jul 10, 2026 | 79.13 | 79.63 | 77.03 | 77.53 | 77.53 | 1,476,066 |
| Jul 9, 2026 | 78.40 | 79.05 | 78.17 | 78.53 | 78.53 | 1,746,749 |
| Jul 8, 2026 | 80.00 | 80.00 | 77.14 | 78.94 | 78.94 | 3,463,367 |
| Jul 7, 2026 | 83.47 | 83.82 | 81.64 | 81.83 | 81.83 | 1,856,547 |
| Jul 6, 2026 | 83.34 | 83.53 | 81.69 | 82.77 | 82.77 | 2,183,276 |
| Jul 2, 2026 | 81.97 | 83.83 | 81.37 | 83.83 | 83.83 | 2,179,845 |
| Jul 1, 2026 | 79.24 | 81.62 | 78.95 | 81.15 | 81.15 | 2,236,051 |
| Jun 30, 2026 | 76.66 | 79.25 | 75.49 | 79.22 | 79.22 | 2,946,655 |
| Jun 29, 2026 | 76.23 | 76.56 | 75.06 | 76.50 | 76.50 | 2,234,447 |
| Jun 26, 2026 | 74.37 | 76.37 | 74.09 | 76.35 | 76.35 | 2,279,991 |
| Jun 25, 2026 | 75.89 | 77.07 | 74.71 | 75.08 | 75.08 | 1,913,708 |
| Jun 24, 2026 | 76.01 | 77.15 | 75.58 | 75.83 | 75.83 | 1,911,853 |
| Jun 23, 2026 | 75.57 | 76.22 | 74.32 | 74.71 | 74.71 | 1,848,064 |
| Jun 22, 2026 | 76.25 | 76.96 | 75.58 | 75.95 | 75.95 | 1,526,967 |
| Jun 18, 2026$0.4 dividend | 76.30 | 77.58 | 76.28 | 76.72 | 76.72 | 3,415,356 |
| Jun 17, 2026 | 77.61 | 78.41 | 75.38 | 76.05 | 75.66 | 1,428,827 |
| Jun 16, 2026 | 78.52 | 78.89 | 77.43 | 77.85 | 77.45 | 1,378,062 |
| Jun 15, 2026 | 79.70 | 80.46 | 78.18 | 78.36 | 77.95 | 1,580,453 |
| Jun 12, 2026 | 78.63 | 78.93 | 77.63 | 78.27 | 77.86 | 1,816,640 |
| Jun 11, 2026 | 74.71 | 77.73 | 74.71 | 77.51 | 77.11 | 1,970,925 |
| Jun 10, 2026 | 75.63 | 76.26 | 74.21 | 74.23 | 73.84 | 2,187,740 |
| Jun 9, 2026 | 74.97 | 76.18 | 74.18 | 75.78 | 75.39 | 2,042,401 |
| Jun 8, 2026 | 72.66 | 73.09 | 72.21 | 72.60 | 72.22 | 1,289,081 |
| Jun 5, 2026 | 72.97 | 74.44 | 72.50 | 73.01 | 72.63 | 1,740,112 |
| Jun 4, 2026 | 74.19 | 75.27 | 72.70 | 73.23 | 72.85 | 2,523,356 |
| Jun 3, 2026 | 74.22 | 75.65 | 73.38 | 73.56 | 73.18 | 2,659,087 |
| Jun 2, 2026 | 73.72 | 74.95 | 72.61 | 73.24 | 72.86 | 1,889,814 |
| Jun 1, 2026 | 73.96 | 75.28 | 72.50 | 74.26 | 73.88 | 2,376,287 |
| May 29, 2026 | 80.40 | 81.17 | 75.79 | 76.05 | 75.66 | 5,549,764 |
| May 28, 2026 | 76.48 | 78.44 | 76.10 | 78.03 | 77.62 | 2,014,585 |
| May 27, 2026 | 76.75 | 79.33 | 76.58 | 77.00 | 76.60 | 2,587,492 |
| May 26, 2026 | 75.88 | 76.90 | 75.50 | 75.87 | 75.48 | 1,392,321 |
| May 22, 2026 | 76.04 | 76.52 | 74.60 | 75.28 | 74.89 | 1,298,261 |
| May 21, 2026 | 73.85 | 75.62 | 72.66 | 75.25 | 74.86 | 1,894,523 |
| May 20, 2026 | 71.67 | 75.06 | 71.30 | 74.43 | 74.04 | 2,651,506 |
| May 19, 2026 | 71.86 | 72.86 | 71.52 | 71.99 | 71.62 | 2,454,208 |
| May 18, 2026 | 72.76 | 75.13 | 72.72 | 73.70 | 73.32 | 1,580,685 |
| May 15, 2026 | 75.29 | 75.30 | 72.94 | 73.10 | 72.72 | 1,721,645 |
| May 14, 2026 | 77.69 | 77.84 | 76.07 | 76.09 | 75.69 | 1,606,621 |
| May 13, 2026 | 78.09 | 78.64 | 76.82 | 77.48 | 77.08 | 1,769,548 |
| May 12, 2026 | 78.54 | 79.17 | 77.07 | 78.47 | 78.06 | 1,337,904 |
| May 11, 2026 | 81.04 | 81.80 | 78.21 | 78.75 | 78.34 | 1,833,719 |
| May 8, 2026 | 78.49 | 81.32 | 77.81 | 81.05 | 80.63 | 2,276,193 |
| May 7, 2026 | 82.89 | 83.75 | 77.77 | 78.26 | 77.85 | 3,184,969 |
| May 6, 2026 | 80.79 | 83.89 | 78.12 | 82.93 | 82.50 | 4,872,652 |
| May 5, 2026 | 70.17 | 71.62 | 70.08 | 70.77 | 70.40 | 2,022,731 |
| May 4, 2026 | 70.27 | 71.08 | 69.98 | 70.09 | 69.73 | 1,743,234 |
| May 1, 2026 | 70.80 | 71.22 | 69.98 | 70.81 | 70.44 | 1,447,422 |
| Apr 30, 2026 | 69.34 | 70.35 | 68.85 | 70.20 | 69.84 | 1,461,475 |
| Apr 29, 2026 | 70.22 | 70.86 | 68.78 | 68.89 | 68.53 | 1,403,707 |
| Apr 28, 2026 | 71.51 | 72.00 | 69.65 | 70.77 | 70.40 | 1,550,026 |
| Apr 27, 2026 | 71.22 | 71.93 | 70.80 | 70.99 | 70.62 | 1,146,988 |
| Apr 24, 2026 | 70.53 | 71.28 | 70.31 | 71.14 | 70.77 | 996,373 |
| Apr 23, 2026 | 71.19 | 71.94 | 70.19 | 70.94 | 70.57 | 903,692 |
| Apr 22, 2026 | 72.94 | 72.94 | 70.73 | 71.17 | 70.80 | 975,390 |
| Apr 21, 2026 | 74.40 | 75.07 | 72.13 | 72.42 | 72.04 | 1,179,368 |
| Apr 20, 2026 | 75.21 | 75.40 | 74.10 | 74.44 | 74.05 | 1,431,338 |
| Apr 17, 2026 | 72.18 | 76.19 | 72.18 | 75.88 | 75.49 | 2,833,745 |
| Apr 16, 2026 | 71.93 | 72.41 | 71.35 | 72.06 | 71.69 | 1,576,782 |
| Apr 15, 2026 | 72.64 | 72.64 | 71.07 | 71.53 | 71.16 | 1,382,505 |
| Apr 14, 2026 | 71.50 | 72.68 | 71.07 | 72.59 | 72.21 | 1,192,315 |
| Apr 13, 2026 | 71.97 | 72.33 | 70.55 | 71.70 | 71.33 | 1,391,315 |
| Apr 10, 2026 | 73.64 | 74.07 | 72.25 | 72.52 | 72.14 | 1,262,307 |
| Apr 9, 2026 | 72.82 | 73.75 | 72.03 | 73.13 | 72.75 | 1,386,187 |
| Apr 8, 2026 | 72.12 | 74.05 | 71.77 | 73.77 | 73.39 | 2,487,587 |
| Apr 7, 2026 | 71.55 | 71.77 | 68.34 | 69.98 | 69.62 | 1,511,011 |
| Apr 6, 2026 | 71.84 | 72.17 | 71.02 | 71.83 | 71.46 | 768,449 |
| Apr 2, 2026 | 72.03 | 72.92 | 71.30 | 72.43 | 72.05 | 1,232,419 |
| Apr 1, 2026 | 72.17 | 73.79 | 72.03 | 72.57 | 72.19 | 1,517,840 |
| Mar 31, 2026 | 71.47 | 73.00 | 70.99 | 72.55 | 72.17 | 1,610,732 |
| Mar 30, 2026 | 71.50 | 72.87 | 70.59 | 70.96 | 70.59 | 1,494,423 |
| Mar 27, 2026 | 70.93 | 71.29 | 70.44 | 71.01 | 70.64 | 2,032,956 |
| Mar 26, 2026 | 70.22 | 71.82 | 70.22 | 71.15 | 70.78 | 1,340,906 |
| Mar 25, 2026 | 68.78 | 71.00 | 67.99 | 70.71 | 70.34 | 2,000,372 |
| Mar 24, 2026 | 66.91 | 69.22 | 66.60 | 67.90 | 67.55 | 1,401,349 |
| Mar 23, 2026 | 68.11 | 69.35 | 67.80 | 68.13 | 67.78 | 1,849,839 |
| Mar 20, 2026$0.4 dividend | 68.42 | 68.56 | 66.19 | 66.62 | 66.27 | 2,942,107 |
| Mar 19, 2026 | 67.90 | 68.14 | 65.49 | 68.13 | 67.37 | 2,366,389 |
| Mar 18, 2026 | 70.68 | 71.24 | 68.08 | 68.31 | 67.55 | 1,442,857 |
| Mar 17, 2026 | 72.31 | 72.91 | 71.03 | 71.28 | 70.49 | 1,629,472 |
| Mar 16, 2026 | 70.35 | 70.94 | 69.51 | 70.09 | 69.31 | 1,409,881 |
| Mar 13, 2026 | 71.01 | 71.48 | 69.39 | 69.61 | 68.84 | 1,690,594 |
| Mar 12, 2026 | 68.56 | 70.61 | 68.55 | 70.01 | 69.23 | 2,296,583 |
| Mar 11, 2026 | 72.43 | 73.35 | 68.47 | 68.72 | 67.96 | 3,104,054 |
| Mar 10, 2026 | 72.98 | 74.30 | 72.33 | 72.85 | 72.04 | 1,857,519 |
| Mar 9, 2026 | 72.73 | 73.49 | 71.21 | 73.16 | 72.35 | 1,692,394 |
| Mar 6, 2026 | 75.07 | 75.07 | 72.93 | 73.77 | 72.95 | 1,910,452 |
| Mar 5, 2026 | 77.57 | 79.07 | 74.98 | 75.38 | 74.54 | 2,737,670 |
| Mar 4, 2026 | 79.27 | 79.65 | 77.54 | 78.19 | 77.32 | 1,287,684 |
| Mar 3, 2026 | 79.04 | 79.72 | 77.56 | 79.16 | 78.28 | 1,977,774 |
| Mar 2, 2026 | 81.86 | 82.09 | 79.36 | 80.75 | 79.85 | 1,678,656 |
| Feb 27, 2026 | 80.75 | 82.31 | 80.04 | 82.23 | 81.31 | 1,406,435 |
| Feb 26, 2026 | 80.33 | 80.94 | 79.70 | 80.94 | 80.04 | 1,318,578 |
| Feb 25, 2026 | 81.94 | 81.98 | 79.16 | 79.88 | 78.99 | 1,666,931 |
| Feb 24, 2026 | 82.59 | 83.75 | 82.07 | 82.11 | 81.20 | 1,205,100 |
| Feb 23, 2026 | 81.07 | 82.36 | 79.84 | 82.24 | 81.33 | 1,583,472 |
| Feb 20, 2026 | 81.77 | 82.46 | 80.29 | 81.39 | 80.48 | 1,714,923 |
| Feb 19, 2026 | 82.77 | 83.02 | 79.74 | 81.62 | 80.71 | 2,184,592 |
| Feb 18, 2026 | 82.63 | 83.32 | 81.62 | 82.96 | 82.04 | 1,450,936 |
| Feb 17, 2026 | 84.00 | 84.45 | 82.04 | 82.74 | 81.82 | 1,652,288 |
| Feb 13, 2026 | 82.50 | 83.15 | 80.84 | 83.00 | 82.08 | 4,068,476 |
| Feb 12, 2026 | 78.88 | 84.00 | 77.41 | 81.50 | 80.59 | 4,172,497 |
| Feb 11, 2026 | 76.22 | 77.62 | 76.22 | 76.97 | 76.11 | 2,306,727 |
| Feb 10, 2026 | 75.50 | 76.79 | 74.47 | 76.76 | 75.91 | 1,804,747 |
| Feb 9, 2026 | 74.97 | 75.25 | 73.70 | 75.18 | 74.34 | 1,265,604 |
| Feb 6, 2026 | 73.59 | 75.01 | 73.36 | 74.82 | 73.99 | 1,333,594 |
| Feb 5, 2026 | 73.92 | 74.06 | 72.48 | 73.43 | 72.61 | 1,506,838 |
| Feb 4, 2026 | 71.32 | 74.67 | 71.32 | 74.29 | 73.46 | 2,130,393 |
| Feb 3, 2026 | 69.36 | 71.32 | 69.36 | 70.38 | 69.60 | 1,867,038 |
| Feb 2, 2026 | 69.64 | 70.17 | 68.93 | 69.75 | 68.97 | 1,905,812 |
| Jan 30, 2026 | 69.22 | 69.85 | 68.69 | 69.81 | 69.03 | 1,672,179 |
| Jan 29, 2026 | 71.26 | 71.62 | 68.37 | 69.60 | 68.83 | 2,581,932 |
| Jan 28, 2026 | 73.56 | 73.78 | 71.56 | 72.16 | 71.36 | 1,444,199 |
| Jan 27, 2026 | 73.89 | 74.45 | 72.58 | 73.21 | 72.40 | 1,634,812 |
| Jan 26, 2026 | 73.59 | 74.37 | 73.32 | 74.03 | 73.21 | 1,463,629 |
| Jan 23, 2026 | 72.16 | 73.28 | 71.90 | 73.23 | 72.42 | 1,461,537 |
| Jan 22, 2026 | 71.51 | 73.12 | 71.30 | 72.16 | 71.36 | 1,960,168 |
| Jan 21, 2026 | 71.50 | 72.57 | 71.18 | 71.30 | 70.51 | 1,806,712 |
| Jan 20, 2026 | 70.94 | 71.50 | 69.95 | 70.86 | 70.07 | 1,695,830 |
| Jan 16, 2026 | 70.50 | 71.88 | 70.40 | 71.68 | 70.88 | 2,073,800 |
| Jan 15, 2026 | 70.21 | 71.05 | 69.32 | 70.83 | 70.04 | 1,164,678 |
| Jan 14, 2026 | 69.86 | 70.72 | 69.68 | 70.18 | 69.40 | 1,667,033 |
| Jan 13, 2026 | 69.25 | 70.03 | 68.60 | 69.61 | 68.84 | 1,157,804 |
| Jan 12, 2026 | 69.42 | 69.75 | 68.62 | 68.96 | 68.19 | 1,357,860 |
| Jan 9, 2026 | 68.98 | 69.22 | 68.02 | 69.10 | 68.33 | 1,376,388 |
| Jan 8, 2026 | 66.67 | 69.06 | 66.55 | 68.58 | 67.82 | 1,577,465 |
| Jan 7, 2026 | 68.92 | 69.42 | 67.19 | 67.30 | 66.55 | 1,703,917 |
| Jan 6, 2026 | 66.51 | 68.90 | 66.20 | 68.87 | 68.10 | 1,608,611 |
| Jan 5, 2026 | 67.29 | 68.41 | 66.84 | 66.96 | 66.22 | 1,925,566 |
| Jan 2, 2026 | 67.53 | 68.58 | 66.88 | 68.03 | 67.27 | 1,616,059 |
| Dec 31, 2025 | 67.61 | 67.90 | 67.29 | 67.39 | 66.64 | 1,182,727 |
| Dec 30, 2025 | 67.64 | 68.24 | 67.32 | 67.93 | 67.17 | 1,299,953 |
| Dec 29, 2025 | 67.31 | 67.89 | 67.02 | 67.76 | 67.01 | 1,102,070 |
| Dec 26, 2025 | 66.81 | 67.52 | 66.60 | 67.47 | 66.72 | 1,019,331 |
| Dec 24, 2025 | 66.37 | 66.98 | 66.15 | 66.92 | 66.18 | 529,202 |
| Dec 23, 2025 | 67.00 | 67.00 | 66.17 | 66.37 | 65.63 | 1,697,556 |
| Dec 22, 2025 | 65.82 | 67.05 | 65.75 | 66.57 | 65.83 | 1,883,088 |
| Dec 19, 2025$0.4 dividend | 64.81 | 66.17 | 64.40 | 65.77 | 65.04 | 6,198,768 |
| Dec 18, 2025 | 65.72 | 66.52 | 65.06 | 65.41 | 64.29 | 2,421,830 |
| Dec 17, 2025 | 64.37 | 66.28 | 64.26 | 65.62 | 64.50 | 2,102,621 |
| Dec 16, 2025 | 64.16 | 64.99 | 63.96 | 64.58 | 63.48 | 2,525,986 |
| Dec 15, 2025 | 63.69 | 64.28 | 62.90 | 64.17 | 63.07 | 2,724,829 |
| Dec 12, 2025 | 63.48 | 63.56 | 62.69 | 63.26 | 62.18 | 3,276,150 |
| Dec 11, 2025 | 63.50 | 64.04 | 62.06 | 63.25 | 62.17 | 4,578,675 |
| Dec 10, 2025 | 64.77 | 65.52 | 64.34 | 65.39 | 64.27 | 2,909,892 |
| Dec 9, 2025 | 65.33 | 66.07 | 64.24 | 64.54 | 63.44 | 1,795,989 |
| Dec 8, 2025 | 66.98 | 67.11 | 65.34 | 65.36 | 64.24 | 1,663,872 |
| Dec 5, 2025 | 66.47 | 67.94 | 66.30 | 67.18 | 66.03 | 2,046,881 |
| Dec 4, 2025 | 67.54 | 67.70 | 66.04 | 66.49 | 65.35 | 1,807,736 |
| Dec 3, 2025 | 68.73 | 69.10 | 67.06 | 67.12 | 65.97 | 1,960,063 |
| Dec 2, 2025 | 69.41 | 69.50 | 67.89 | 68.54 | 67.37 | 1,829,353 |
| Dec 1, 2025 | 69.28 | 69.98 | 69.10 | 69.27 | 68.08 | 1,356,073 |
| Nov 28, 2025 | 69.73 | 70.10 | 69.43 | 69.48 | 68.29 | 877,172 |
| Nov 26, 2025 | 68.74 | 70.01 | 68.64 | 69.78 | 68.59 | 1,351,802 |
| Nov 25, 2025 | 68.13 | 70.11 | 67.67 | 69.20 | 68.02 | 3,374,984 |
| Nov 24, 2025 | 67.21 | 68.16 | 66.81 | 67.45 | 66.30 | 3,210,552 |
| Nov 21, 2025 | 64.95 | 68.07 | 64.78 | 67.45 | 66.30 | 2,440,347 |
| Nov 20, 2025 | 65.36 | 65.67 | 64.00 | 64.56 | 63.46 | 2,668,705 |
| Nov 19, 2025 | 65.91 | 66.33 | 64.97 | 65.13 | 64.02 | 1,907,071 |
| Nov 18, 2025 | 65.05 | 66.09 | 64.91 | 66.00 | 64.87 | 2,272,382 |
| Nov 17, 2025 | 65.61 | 66.36 | 65.11 | 65.13 | 64.02 | 2,618,930 |
| Nov 14, 2025 | 66.73 | 67.58 | 65.36 | 65.88 | 64.75 | 2,221,028 |
| Nov 13, 2025 | 65.32 | 67.75 | 65.04 | 67.43 | 66.28 | 3,638,860 |
| Nov 12, 2025 | 65.13 | 66.05 | 65.13 | 65.41 | 64.29 | 2,210,531 |
| Nov 11, 2025 | 63.19 | 65.32 | 63.19 | 65.31 | 64.19 | 2,195,877 |
| Nov 10, 2025 | 62.18 | 63.46 | 61.73 | 62.78 | 61.71 | 2,207,133 |
| Nov 7, 2025 | 63.16 | 63.39 | 61.79 | 62.00 | 60.94 | 3,193,427 |
| Nov 6, 2025 | 64.32 | 64.59 | 62.69 | 62.85 | 61.77 | 2,243,853 |
| Nov 5, 2025 | 62.72 | 65.88 | 62.72 | 64.00 | 62.91 | 4,274,830 |
| Nov 4, 2025 | 61.88 | 62.28 | 61.30 | 61.49 | 60.44 | 2,875,233 |
| Nov 3, 2025 | 62.41 | 62.83 | 61.65 | 62.08 | 61.02 | 4,115,964 |
| Oct 31, 2025 | 62.57 | 63.25 | 62.28 | 62.97 | 61.89 | 2,487,319 |
| Oct 30, 2025 | 63.02 | 63.95 | 62.50 | 63.13 | 62.05 | 2,785,042 |
| Oct 29, 2025 | 64.46 | 64.70 | 63.05 | 63.28 | 62.20 | 2,377,325 |
| Oct 28, 2025 | 65.04 | 65.49 | 64.48 | 64.88 | 63.77 | 2,062,620 |
| Oct 27, 2025 | 65.91 | 66.29 | 65.03 | 65.29 | 64.17 | 1,846,381 |
| Oct 24, 2025 | 66.27 | 66.48 | 65.50 | 65.91 | 64.78 | 1,828,857 |
| Oct 23, 2025 | 64.97 | 66.00 | 64.94 | 65.77 | 64.64 | 2,072,538 |
| Oct 22, 2025 | 65.28 | 65.76 | 64.78 | 64.82 | 63.71 | 2,281,247 |
| Oct 21, 2025 | 64.65 | 65.31 | 64.01 | 65.01 | 63.90 | 1,660,178 |
| Oct 20, 2025 | 64.03 | 64.78 | 63.91 | 64.64 | 63.53 | 1,764,752 |
| Oct 17, 2025 | 62.78 | 63.90 | 62.60 | 63.75 | 62.66 | 2,751,164 |
| Oct 16, 2025 | 62.28 | 63.19 | 62.13 | 62.60 | 61.53 | 1,983,064 |
| Oct 15, 2025 | 61.86 | 62.83 | 61.57 | 61.93 | 60.87 | 1,482,431 |
| Oct 14, 2025 | 60.00 | 61.71 | 59.75 | 61.67 | 60.62 | 1,596,545 |
| Oct 13, 2025 | 59.77 | 60.48 | 59.50 | 60.10 | 59.07 | 1,385,015 |
| Oct 10, 2025 | 60.39 | 60.59 | 59.14 | 59.55 | 58.53 | 4,215,506 |
| Oct 9, 2025 | 61.61 | 61.78 | 59.91 | 60.15 | 59.12 | 1,410,845 |
| Oct 8, 2025 | 61.49 | 61.65 | 60.70 | 61.30 | 60.25 | 1,783,818 |
| Oct 7, 2025 | 61.85 | 62.15 | 60.98 | 61.02 | 59.98 | 2,988,715 |
| Oct 6, 2025 | 62.05 | 62.38 | 61.47 | 61.50 | 60.45 | 1,674,137 |
| Oct 3, 2025 | 61.35 | 62.45 | 61.35 | 62.18 | 61.12 | 1,542,003 |
| Oct 2, 2025 | 60.87 | 62.01 | 60.77 | 61.51 | 60.46 | 1,685,189 |
| Oct 1, 2025 | 61.32 | 61.72 | 60.40 | 60.96 | 59.92 | 2,569,530 |
| Sep 30, 2025 | 60.88 | 61.79 | 60.40 | 61.54 | 60.49 | 2,293,814 |
| Sep 29, 2025$0.4 dividend | 60.73 | 61.12 | 59.89 | 60.96 | 59.92 | 2,386,892 |
| Sep 26, 2025 | 60.56 | 60.99 | 60.35 | 60.72 | 59.29 | 1,824,628 |
| Sep 25, 2025 | 62.31 | 62.47 | 60.13 | 60.30 | 58.88 | 2,428,433 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver APIWe estimate that -- received a compensation of -- in --, making them the highest paid executive at IFF, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|