5 DAY PERFORMANCE
-13.33%
1 MONTH PERFORMANCE
-13.21%
3 MONTH PERFORMANCE
-4.65%
6 MONTH PERFORMANCE
+9.80%
YEAR-TO-DATE PERFORMANCE
+8.55%
1 YEAR PERFORMANCE
+15.14%
International Flavors & Fragrances Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $83.86 | $83.68 (-0.21%) | $84.28 | $83.35 | 501.07 K | $21.46 B |
| 09/18/2026 | $84.05 | $82.96 (-1.3%) | $84.05 | $82.70 | 3.73 M | $21.24 B |
| 09/17/2026 | $85.30 | $84.91 (-0.46%) | $85.61 | $84.61 | 1.44 M | $21.74 B |
| 09/16/2026 | $84.66 | $84.40 (-0.31%) | $85.18 | $83.69 | 1.64 M | $21.61 B |
| 09/15/2026 | $83.00 | $84.24 (1.49%) | $84.69 | $82.91 | 1.58 M | $21.57 B |
| 09/14/2026 | $83.98 | $83.43 (-0.65%) | $84.48 | $83.00 | 1.58 M | $21.36 B |
| 09/11/2026 | $84.94 | $83.61 (-1.57%) | $84.94 | $83.56 | 1.38 M | $21.40 B |
| 09/10/2026 | $83.50 | $84.05 (0.66%) | $84.42 | $82.60 | 1.86 M | $21.52 B |
| 09/09/2026 | $85.09 | $84.31 (-0.92%) | $85.32 | $84.13 | 1.61 M | $21.58 B |
| 09/08/2026 | $85.59 | $85.62 (0.04%) | $86.54 | $85.38 | 1.68 M | $21.92 B |
| 09/04/2026 | $85.46 | $86.35 (1.04%) | $86.63 | $85.46 | 1.48 M | $22.11 B |
| 09/03/2026 | $87.70 | $86.46 (-1.41%) | $87.74 | $85.89 | 1.51 M | $22.13 B |
| 09/02/2026 | $86.37 | $86.94 (0.66%) | $87.92 | $86.06 | 1.29 M | $22.26 B |
| 09/01/2026 | $86.02 | $85.78 (-0.28%) | $86.85 | $85.12 | 1.49 M | $21.96 B |
| 08/31/2026 | $87.46 | $86.33 (-1.29%) | $88.06 | $86.14 | 1.81 M | $22.10 B |
| 08/28/2026 | $87.80 | $87.95 (0.17%) | $88.64 | $87.08 | 1.16 M | $22.52 B |
| 08/27/2026 | $86.17 | $86.85 (0.79%) | $87.27 | $85.88 | 1.51 M | $22.23 B |
| 08/26/2026 | $87.43 | $87.12 (-0.35%) | $88.56 | $86.94 | 1.36 M | $22.30 B |
| 08/25/2026 | $85.88 | $87.16 (1.49%) | $87.35 | $85.14 | 1.57 M | $22.31 B |
| 08/24/2026 | $84.86 | $85.81 (1.12%) | $85.97 | $84.30 | 1.57 M | $21.97 B |
| 08/21/2026 | $84.10 | $84.28 (0.21%) | $85.21 | $83.83 | 1.09 M | $21.58 B |
| 08/20/2026 | $81.97 | $83.39 (1.73%) | $84.83 | $81.45 | 1.26 M | $21.35 B |
| 08/19/2026 | $82.36 | $83.33 (1.18%) | $83.97 | $81.48 | 1.20 M | $21.33 B |
| 08/18/2026 | $82.13 | $81.00 (-1.38%) | $82.46 | $80.86 | 1.05 M | $20.74 B |
| 08/17/2026 | $83.43 | $81.83 (-1.92%) | $83.70 | $81.73 | 1.18 M | $20.95 B |
| 08/14/2026 | $83.89 | $84.18 (0.35%) | $84.24 | $83.14 | 895.90 K | $21.55 B |
| 08/13/2026 | $84.20 | $84.06 (-0.17%) | $84.72 | $83.70 | 1.11 M | $21.52 B |
| 08/12/2026 | $85.27 | $83.85 (-1.67%) | $85.54 | $83.62 | 1.64 M | $21.47 B |
| 08/11/2026 | $84.86 | $85.00 (0.16%) | $86.18 | $84.57 | 1.63 M | $21.76 B |
| 08/10/2026 | $85.00 | $85.09 (0.11%) | $85.47 | $83.91 | 1.81 M | $21.78 B |
| 08/07/2026 | $84.73 | $85.89 (1.37%) | $85.90 | $84.14 | 1.42 M | $21.99 B |
| 08/06/2026 | $86.88 | $84.55 (-2.68%) | $86.92 | $83.76 | 2.59 M | $21.64 B |
| 08/05/2026 | $83.83 | $88.07 (5.06%) | $89.32 | $83.83 | 3.44 M | $22.55 B |
| 08/04/2026 | $80.58 | $80.89 (0.38%) | $81.37 | $79.47 | 1.81 M | $20.71 B |
| 08/03/2026 | $80.05 | $80.58 (0.66%) | $81.63 | $79.05 | 1.66 M | $20.63 B |
| 07/31/2026 | $78.58 | $79.22 (0.81%) | $79.75 | $78.13 | 1.64 M | $20.28 B |
| 07/30/2026 | $80.10 | $79.48 (-0.77%) | $80.35 | $78.47 | 1.41 M | $20.35 B |
| 07/29/2026 | $78.74 | $79.63 (1.13%) | $79.75 | $77.70 | 1.93 M | $20.39 B |
| 07/28/2026 | $77.70 | $79.25 (1.99%) | $79.55 | $76.90 | 1.67 M | $20.29 B |
| 07/27/2026 | $76.62 | $76.40 (-0.29%) | $77.67 | $76.26 | 1.74 M | $19.56 B |
| 07/24/2026 | $73.86 | $75.94 (2.82%) | $76.61 | $73.78 | 1.46 M | $19.44 B |
| 07/23/2026 | $74.93 | $73.77 (-1.55%) | $75.76 | $72.11 | 3.74 M | $18.89 B |
| 07/22/2026 | $76.97 | $77.20 (0.3%) | $77.36 | $76.36 | 1.30 M | $19.76 B |
| 07/21/2026 | $77.17 | $76.26 (-1.18%) | $77.54 | $76.12 | 1.30 M | $19.52 B |
| 07/20/2026 | $78.19 | $77.27 (-1.18%) | $78.59 | $76.71 | 1.18 M | $19.78 B |
| 07/17/2026 | $77.72 | $78.20 (0.62%) | $80.14 | $77.54 | 1.68 M | $20.02 B |
| 07/16/2026 | $74.98 | $77.60 (3.49%) | $77.64 | $74.94 | 1.13 M | $19.87 B |
| 07/15/2026 | $74.86 | $75.31 (0.6%) | $75.89 | $74.48 | 1.33 M | $19.28 B |
| 07/14/2026 | $75.99 | $74.67 (-1.74%) | $76.57 | $74.61 | 1.90 M | $19.12 B |
| 07/13/2026 | $77.29 | $75.10 (-2.83%) | $77.81 | $74.75 | 2.27 M | $19.23 B |
| 07/10/2026 | $79.13 | $77.53 (-2.02%) | $79.63 | $77.03 | 1.48 M | $19.85 B |
| 07/09/2026 | $78.40 | $78.53 (0.17%) | $79.05 | $78.17 | 1.75 M | $20.10 B |
| 07/08/2026 | $80.00 | $78.94 (-1.33%) | $80.00 | $77.15 | 3.46 M | $20.21 B |
| 07/07/2026 | $83.47 | $81.83 (-1.96%) | $83.82 | $81.64 | 1.86 M | $20.95 B |
| 07/06/2026 | $83.34 | $82.77 (-0.68%) | $83.53 | $81.69 | 2.18 M | $21.19 B |
| 07/02/2026 | $81.97 | $83.83 (2.27%) | $83.83 | $81.37 | 2.18 M | $21.46 B |
| 07/01/2026 | $79.24 | $81.15 (2.41%) | $81.62 | $78.95 | 2.24 M | $20.77 B |
| 06/30/2026 | $76.66 | $79.22 (3.34%) | $79.25 | $75.49 | 2.95 M | $20.28 B |
| 06/29/2026 | $76.23 | $76.50 (0.35%) | $76.56 | $75.07 | 2.23 M | $19.58 B |
| 06/26/2026 | $74.37 | $76.35 (2.66%) | $76.37 | $74.09 | 2.28 M | $19.55 B |
| 06/25/2026 | $75.89 | $75.08 (-1.07%) | $77.07 | $74.71 | 1.91 M | $19.22 B |
| 06/24/2026 | $76.01 | $75.83 (-0.24%) | $77.15 | $75.58 | 1.91 M | $19.41 B |
| 06/23/2026 | $75.57 | $74.71 (-1.14%) | $76.22 | $74.32 | 1.85 M | $19.13 B |
| 06/22/2026 | $76.25 | $75.95 (-0.39%) | $76.96 | $75.58 | 1.53 M | $19.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
