-
5 DAY PERFORMANCE
-11.51% -
1 MONTH PERFORMANCE
-13.15% -
3 MONTH PERFORMANCE
-7.08% -
6 MONTH PERFORMANCE
-7.20% -
YEAR-TO-DATE PERFORMANCE
+8.11% -
1 YEAR PERFORMANCE
+22.28%
International Flavors & Fragrances Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |