-
5 DAY PERFORMANCE
+0.15% -
1 MONTH PERFORMANCE
+0.86% -
3 MONTH PERFORMANCE
+12.60% -
6 MONTH PERFORMANCE
+21.43% -
YEAR-TO-DATE PERFORMANCE
+29.53% -
1 YEAR PERFORMANCE
+53.85%
International Flavors & Fragrances Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $105.28 | $104.90 (-0.36%) | $105.96 | $104.06 | 741,586 | $26.75 B |
| 09/27/2024 | $104.99 | $105.12 (0.12%) | $105.61 | $104.24 | 1.33 M | $26.81 B |
| 09/26/2024 | $104.21 | $104.72 (0.49%) | $104.99 | $103.72 | 1.44 M | $26.70 B |
| 09/25/2024 | $105.16 | $104.00 (-1.1%) | $105.25 | $103.62 | 1.12 M | $26.52 B |
| 09/24/2024 | $103.57 | $104.59 (0.98%) | $104.78 | $103.48 | 1.11 M | $26.67 B |
| 09/23/2024 | $102.53 | $103.49 (0.94%) | $103.49 | $102.02 | 1.12 M | $26.39 B |
| 09/20/2024 | $102.41 | $102.23 (-0.18%) | $103.39 | $101.60 | 3.88 M | $26.07 B |
| 09/19/2024 | $104.44 | $103.24 (-1.15%) | $104.44 | $102.62 | 1.09 M | $26.33 B |
| 09/18/2024 | $104.50 | $103.46 (-1%) | $104.50 | $102.96 | 840,122 | $26.38 B |
| 09/17/2024 | $104.05 | $104.22 (0.16%) | $104.41 | $103.46 | 945,623 | $26.58 B |
| 09/16/2024 | $104.13 | $103.64 (-0.47%) | $104.68 | $102.90 | 898,525 | $26.43 B |
| 09/13/2024 | $103.76 | $103.59 (-0.16%) | $104.38 | $103.24 | 975,328 | $26.42 B |
| 09/12/2024 | $103.13 | $103.44 (0.3%) | $103.66 | $102.40 | 951,500 | $26.38 B |
| 09/11/2024 | $102.74 | $103.28 (0.53%) | $103.36 | $100.71 | 1.17 M | $26.34 B |
| 09/10/2024 | $103.59 | $102.81 (-0.75%) | $104.13 | $101.72 | 1.06 M | $26.22 B |
| 09/09/2024 | $103.41 | $103.46 (0.05%) | $104.81 | $102.87 | 1.21 M | $26.38 B |
| 09/06/2024 | $102.44 | $103.01 (0.56%) | $103.69 | $101.92 | 1.50 M | $26.27 B |
| 09/05/2024 | $103.37 | $102.67 (-0.68%) | $103.39 | $101.83 | 954,400 | $26.18 B |
| 09/04/2024 | $103.70 | $103.11 (-0.57%) | $104.76 | $103.08 | 1.01 M | $26.29 B |
| 09/03/2024 | $103.02 | $103.58 (0.54%) | $105.30 | $102.97 | 1.55 M | $26.41 B |
| 08/30/2024 | $103.24 | $103.99 (0.73%) | $104.17 | $102.21 | 1.64 M | $26.52 B |
| 08/29/2024 | $102.50 | $102.93 (0.42%) | $103.39 | $101.30 | 805,600 | $26.25 B |
| 08/28/2024 | $100.79 | $102.37 (1.57%) | $102.76 | $100.35 | 1.13 M | $26.10 B |
| 08/27/2024 | $100.60 | $100.82 (0.22%) | $100.93 | $99.99 | 835,100 | $25.71 B |
| 08/26/2024 | $100.21 | $100.63 (0.42%) | $101.85 | $100.07 | 794,546 | $25.66 B |
| 08/23/2024 | $100.93 | $100.08 (-0.84%) | $101.23 | $99.59 | 1.08 M | $25.52 B |
| 08/22/2024 | $100.30 | $100.39 (0.09%) | $100.75 | $99.40 | 1.10 M | $25.60 B |
| 08/21/2024 | $98.12 | $100.25 (2.17%) | $100.30 | $97.88 | 1.18 M | $25.56 B |
| 08/20/2024 | $99.00 | $97.89 (-1.12%) | $99.21 | $97.86 | 637,838 | $24.96 B |
| 08/19/2024 | $98.73 | $98.91 (0.18%) | $99.39 | $98.39 | 643,410 | $25.22 B |
| 08/16/2024 | $99.14 | $98.58 (-0.56%) | $99.41 | $97.90 | 1.14 M | $25.14 B |
| 08/15/2024 | $97.20 | $99.08 (1.93%) | $99.09 | $97.09 | 1.37 M | $25.27 B |
| 08/14/2024 | $96.54 | $96.71 (0.18%) | $97.26 | $95.64 | 987,600 | $24.66 B |
| 08/13/2024 | $96.23 | $96.61 (0.39%) | $97.21 | $95.62 | 1.48 M | $24.64 B |
| 08/12/2024 | $96.21 | $95.78 (-0.45%) | $97.34 | $95.05 | 1.39 M | $24.42 B |
| 08/09/2024 | $95.79 | $96.21 (0.44%) | $96.91 | $95.21 | 1.58 M | $24.53 B |
| 08/08/2024 | $94.94 | $95.55 (0.64%) | $95.70 | $92.66 | 1.74 M | $24.37 B |
| 08/07/2024 | $99.19 | $94.21 (-5.02%) | $99.41 | $92.47 | 3.92 M | $24.02 B |
| 08/06/2024 | $94.85 | $96.48 (1.72%) | $97.94 | $94.57 | 2.10 M | $24.60 B |
| 08/05/2024 | $94.24 | $94.61 (0.39%) | $95.72 | $92.22 | 2.00 M | $24.13 B |
| 08/02/2024 | $97.09 | $96.14 (-0.98%) | $97.33 | $94.98 | 1.88 M | $24.52 B |
| 08/01/2024 | $100.02 | $98.84 (-1.18%) | $100.56 | $98.10 | 1.18 M | $25.20 B |
| 07/31/2024 | $100.00 | $99.48 (-0.52%) | $100.97 | $99.25 | 1.29 M | $25.37 B |
| 07/30/2024 | $99.93 | $99.64 (-0.29%) | $101.89 | $98.82 | 1.49 M | $25.41 B |
| 07/29/2024 | $99.05 | $99.56 (0.51%) | $99.81 | $98.12 | 946,300 | $25.39 B |
| 07/26/2024 | $97.75 | $98.84 (1.12%) | $99.01 | $97.27 | 1.23 M | $25.20 B |
| 07/25/2024 | $98.01 | $97.16 (-0.87%) | $98.74 | $96.85 | 973,300 | $24.78 B |
| 07/24/2024 | $98.94 | $98.08 (-0.87%) | $99.68 | $97.99 | 1.06 M | $25.01 B |
| 07/23/2024 | $98.16 | $99.04 (0.9%) | $99.56 | $97.87 | 1.01 M | $25.26 B |
| 07/22/2024 | $98.04 | $98.14 (0.1%) | $98.49 | $96.14 | 1.02 M | $25.03 B |
| 07/19/2024 | $96.42 | $95.67 (-0.78%) | $96.62 | $95.28 | 859,237 | $24.40 B |
| 07/18/2024 | $96.29 | $96.62 (0.34%) | $98.66 | $95.51 | 1.17 M | $24.64 B |
| 07/17/2024 | $98.10 | $96.76 (-1.37%) | $99.20 | $96.63 | 1.43 M | $24.67 B |
| 07/16/2024 | $96.52 | $98.11 (1.65%) | $98.41 | $96.26 | 767,900 | $25.02 B |
| 07/15/2024 | $98.28 | $96.20 (-2.12%) | $98.60 | $95.96 | 1.01 M | $24.53 B |
| 07/12/2024 | $98.00 | $98.32 (0.33%) | $98.69 | $97.71 | 886,523 | $25.07 B |
| 07/11/2024 | $97.33 | $97.57 (0.25%) | $98.24 | $96.41 | 978,000 | $24.88 B |
| 07/10/2024 | $97.29 | $96.27 (-1.05%) | $97.50 | $95.29 | 1.17 M | $24.55 B |
| 07/09/2024 | $97.15 | $96.81 (-0.35%) | $97.21 | $96.19 | 1.08 M | $24.69 B |
| 07/08/2024 | $95.60 | $97.29 (1.77%) | $97.72 | $95.54 | 1.26 M | $24.81 B |
| 07/05/2024 | $94.59 | $95.29 (0.74%) | $95.42 | $93.51 | 795,953 | $24.30 B |
| 07/03/2024 | $94.30 | $95.02 (0.76%) | $95.73 | $94.13 | 566,900 | $24.23 B |
| 07/02/2024 | $93.69 | $94.74 (1.12%) | $94.82 | $93.31 | 1.16 M | $24.16 B |
| 07/01/2024 | $95.47 | $93.14 (-2.44%) | $95.68 | $92.72 | 1.25 M | $23.75 B |