5 DAY PERFORMANCE
-0.73%
1 MONTH PERFORMANCE
-6.40%
3 MONTH PERFORMANCE
-18.73%
6 MONTH PERFORMANCE
-11.52%
YEAR-TO-DATE PERFORMANCE
+5.11%
1 YEAR PERFORMANCE
+3.69%
International Flavors & Fragrances Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $85.00 | $85.11 (0.13%) | $85.53 | $84.73 | 378,389 | $21.79 B |
| 12/23/2024 | $85.47 | $84.79 (-0.8%) | $85.61 | $83.85 | 1.33 M | $21.71 B |
| 12/20/2024 | $85.25 | $85.74 (0.57%) | $86.82 | $84.75 | 4.20 M | $21.95 B |
| 12/19/2024 | $84.92 | $85.94 (1.2%) | $87.04 | $84.61 | 1.62 M | $22.00 B |
| 12/18/2024 | $86.30 | $85.36 (-1.09%) | $87.31 | $85.33 | 1.31 M | $21.85 B |
| 12/17/2024 | $86.80 | $86.77 (-0.03%) | $87.68 | $86.68 | 1.12 M | $22.21 B |
| 12/16/2024 | $87.22 | $87.15 (-0.08%) | $87.92 | $86.37 | 1.35 M | $22.31 B |
| 12/13/2024 | $87.75 | $87.40 (-0.4%) | $87.89 | $86.47 | 1.16 M | $22.37 B |
| 12/12/2024 | $88.00 | $88.10 (0.11%) | $88.90 | $87.61 | 1.70 M | $22.55 B |
| 12/11/2024 | $88.54 | $87.84 (-0.79%) | $88.81 | $87.11 | 2.00 M | $22.49 B |
| 12/10/2024 | $89.16 | $88.55 (-0.68%) | $89.28 | $88.14 | 939,213 | $22.67 B |
| 12/09/2024 | $89.44 | $89.13 (-0.35%) | $90.64 | $88.91 | 1.12 M | $22.82 B |
| 12/06/2024 | $89.26 | $88.92 (-0.38%) | $90.00 | $88.66 | 992,431 | $22.76 B |
| 12/05/2024 | $89.08 | $89.00 (-0.09%) | $89.51 | $88.62 | 1.09 M | $22.78 B |
| 12/04/2024 | $89.55 | $89.30 (-0.28%) | $89.85 | $88.56 | 1.56 M | $22.86 B |
| 12/03/2024 | $91.14 | $90.16 (-1.08%) | $91.15 | $89.56 | 1.43 M | $23.08 B |
| 12/02/2024 | $91.30 | $91.27 (-0.03%) | $91.37 | $90.15 | 1.38 M | $23.37 B |
| 11/29/2024 | $90.61 | $91.36 (0.83%) | $91.48 | $90.06 | 806,500 | $23.39 B |
| 11/27/2024 | $91.36 | $90.82 (-0.59%) | $91.65 | $90.57 | 1.04 M | $23.25 B |
| 11/26/2024 | $90.89 | $90.93 (0.04%) | $91.39 | $89.95 | 1.23 M | $23.28 B |
| 11/25/2024 | $90.86 | $90.89 (0.03%) | $91.63 | $90.36 | 2.53 M | $23.27 B |
| 11/22/2024 | $90.01 | $90.81 (0.89%) | $90.90 | $89.27 | 1.64 M | $23.25 B |
| 11/21/2024 | $88.39 | $89.78 (1.57%) | $89.97 | $87.92 | 1.17 M | $22.98 B |
| 11/20/2024 | $89.39 | $88.84 (-0.62%) | $89.79 | $87.85 | 1.58 M | $22.74 B |
| 11/19/2024 | $86.50 | $88.93 (2.81%) | $89.41 | $86.19 | 2.23 M | $22.77 B |
| 11/18/2024 | $85.95 | $86.61 (0.77%) | $86.63 | $85.40 | 1.79 M | $22.17 B |
| 11/15/2024 | $89.19 | $86.14 (-3.42%) | $89.19 | $86.07 | 2.60 M | $22.05 B |
| 11/14/2024 | $89.85 | $89.37 (-0.53%) | $90.61 | $89.22 | 1.47 M | $22.88 B |
| 11/13/2024 | $89.60 | $89.85 (0.28%) | $90.07 | $89.36 | 1.08 M | $23.00 B |
| 11/12/2024 | $91.64 | $89.43 (-2.41%) | $92.26 | $89.38 | 1.39 M | $22.89 B |
| 11/11/2024 | $91.76 | $91.21 (-0.6%) | $92.39 | $90.56 | 2.13 M | $23.35 B |
| 11/08/2024 | $91.71 | $92.28 (0.62%) | $93.08 | $90.72 | 3.11 M | $23.62 B |
| 11/07/2024 | $88.15 | $90.96 (3.19%) | $91.16 | $88.15 | 3.48 M | $23.29 B |
| 11/06/2024 | $94.99 | $87.57 (-7.81%) | $94.99 | $86.84 | 5.08 M | $22.42 B |
| 11/05/2024 | $97.98 | $99.10 (1.14%) | $99.82 | $97.05 | 1.40 M | $25.37 B |
| 11/04/2024 | $99.65 | $98.97 (-0.68%) | $100.73 | $98.82 | 1.35 M | $25.34 B |
| 11/01/2024 | $99.21 | $98.93 (-0.28%) | $99.80 | $98.77 | 1.16 M | $25.23 B |
| 10/31/2024 | $100.79 | $99.43 (-1.35%) | $101.17 | $97.65 | 1.28 M | $25.35 B |
| 10/30/2024 | $101.19 | $101.14 (-0.05%) | $101.92 | $100.84 | 911,000 | $25.79 B |
| 10/29/2024 | $101.75 | $101.33 (-0.41%) | $102.20 | $101.27 | 1.04 M | $25.84 B |
| 10/28/2024 | $102.50 | $102.20 (-0.29%) | $103.09 | $101.66 | 673,371 | $26.06 B |
| 10/25/2024 | $102.58 | $101.45 (-1.1%) | $102.59 | $101.25 | 961,523 | $25.87 B |
| 10/24/2024 | $104.60 | $102.45 (-2.06%) | $104.69 | $102.19 | 957,734 | $26.12 B |
| 10/23/2024 | $103.81 | $103.95 (0.13%) | $104.30 | $103.26 | 619,516 | $26.51 B |
| 10/22/2024 | $103.94 | $103.87 (-0.07%) | $104.23 | $102.40 | 969,000 | $26.49 B |
| 10/21/2024 | $104.52 | $104.07 (-0.43%) | $105.03 | $103.83 | 914,106 | $26.54 B |
| 10/18/2024 | $104.29 | $104.50 (0.2%) | $104.52 | $103.50 | 1.16 M | $26.65 B |
| 10/17/2024 | $105.47 | $104.39 (-1.02%) | $105.50 | $103.54 | 1.98 M | $26.62 B |
| 10/16/2024 | $106.12 | $105.71 (-0.39%) | $106.36 | $105.57 | 819,000 | $26.96 B |
| 10/15/2024 | $105.51 | $106.07 (0.53%) | $106.77 | $104.87 | 1.08 M | $27.05 B |
| 10/14/2024 | $102.69 | $105.14 (2.39%) | $105.29 | $102.45 | 1.09 M | $26.81 B |
| 10/11/2024 | $102.88 | $102.66 (-0.21%) | $103.50 | $102.05 | 724,619 | $26.18 B |
| 10/10/2024 | $101.89 | $102.63 (0.73%) | $102.84 | $101.37 | 835,401 | $26.17 B |
| 10/09/2024 | $102.76 | $102.00 (-0.74%) | $102.79 | $101.82 | 884,100 | $26.01 B |
| 10/08/2024 | $100.86 | $102.48 (1.61%) | $102.59 | $100.73 | 1.18 M | $26.13 B |
| 10/07/2024 | $100.13 | $100.79 (0.66%) | $100.88 | $99.60 | 1.21 M | $25.70 B |
| 10/04/2024 | $100.87 | $100.47 (-0.4%) | $101.46 | $100.14 | 786,900 | $25.62 B |
| 10/03/2024 | $102.50 | $100.63 (-1.82%) | $102.74 | $100.22 | 897,100 | $25.66 B |
| 10/02/2024 | $102.70 | $103.00 (0.29%) | $104.17 | $102.70 | 1.03 M | $26.27 B |
| 10/01/2024 | $104.90 | $103.12 (-1.7%) | $105.11 | $103.07 | 1.15 M | $26.30 B |
| 09/30/2024 | $105.28 | $104.93 (-0.33%) | $105.96 | $104.06 | 1.51 M | $26.76 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 |