5 DAY PERFORMANCE
-4.65%
1 MONTH PERFORMANCE
-2.83%
3 MONTH PERFORMANCE
+7.37%
6 MONTH PERFORMANCE
+10.22%
YEAR-TO-DATE PERFORMANCE
+8.55%
1 YEAR PERFORMANCE
-0.83%
International Flavors & Fragrances Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $76.25 | $75.95 (-0.39%) | $76.96 | $75.58 | 1.53 M | $19.44 B |
| 06/18/2026 | $76.30 | $76.72 (0.55%) | $77.58 | $76.28 | 3.42 M | $19.64 B |
| 06/17/2026 | $77.61 | $76.05 (-2.01%) | $78.41 | $75.38 | 1.43 M | $19.47 B |
| 06/16/2026 | $78.52 | $77.85 (-0.85%) | $78.89 | $77.43 | 1.38 M | $19.93 B |
| 06/15/2026 | $79.70 | $78.36 (-1.68%) | $80.46 | $78.18 | 1.58 M | $20.06 B |
| 06/12/2026 | $78.63 | $78.27 (-0.46%) | $78.93 | $77.63 | 1.82 M | $20.04 B |
| 06/11/2026 | $74.71 | $77.51 (3.75%) | $77.73 | $74.71 | 1.97 M | $19.84 B |
| 06/10/2026 | $75.63 | $74.23 (-1.85%) | $76.26 | $74.21 | 2.19 M | $19.00 B |
| 06/09/2026 | $74.97 | $75.78 (1.08%) | $76.18 | $74.18 | 2.04 M | $19.40 B |
| 06/08/2026 | $72.66 | $72.60 (-0.08%) | $73.09 | $72.21 | 1.29 M | $18.59 B |
| 06/05/2026 | $72.97 | $73.01 (0.05%) | $74.44 | $72.50 | 1.74 M | $18.69 B |
| 06/04/2026 | $74.19 | $73.23 (-1.29%) | $75.27 | $72.70 | 2.52 M | $18.75 B |
| 06/03/2026 | $74.22 | $73.56 (-0.89%) | $75.65 | $73.38 | 2.66 M | $18.83 B |
| 06/02/2026 | $73.72 | $73.24 (-0.65%) | $74.95 | $72.61 | 1.89 M | $18.75 B |
| 06/01/2026 | $73.96 | $74.26 (0.41%) | $75.28 | $72.50 | 2.38 M | $19.01 B |
| 05/29/2026 | $80.40 | $76.05 (-5.41%) | $81.17 | $75.79 | 5.55 M | $19.47 B |
| 05/28/2026 | $76.48 | $78.03 (2.03%) | $78.44 | $76.10 | 2.01 M | $19.98 B |
| 05/27/2026 | $76.75 | $77.00 (0.33%) | $79.33 | $76.58 | 2.59 M | $19.71 B |
| 05/26/2026 | $75.88 | $75.87 (-0.01%) | $76.90 | $75.50 | 1.39 M | $19.42 B |
| 05/22/2026 | $76.04 | $75.28 (-1%) | $76.52 | $74.60 | 1.30 M | $19.27 B |
| 05/21/2026 | $73.85 | $75.25 (1.9%) | $75.62 | $72.66 | 1.89 M | $19.26 B |
| 05/20/2026 | $71.67 | $74.43 (3.85%) | $75.06 | $71.30 | 2.65 M | $19.05 B |
| 05/19/2026 | $71.86 | $71.99 (0.18%) | $72.86 | $71.52 | 2.45 M | $18.43 B |
| 05/18/2026 | $72.76 | $73.70 (1.29%) | $75.13 | $72.72 | 1.58 M | $18.87 B |
| 05/15/2026 | $75.29 | $73.10 (-2.91%) | $75.30 | $72.94 | 1.72 M | $18.71 B |
| 05/14/2026 | $77.69 | $76.09 (-2.06%) | $77.84 | $76.07 | 1.61 M | $19.48 B |
| 05/13/2026 | $78.09 | $77.48 (-0.78%) | $78.64 | $76.82 | 1.77 M | $19.83 B |
| 05/12/2026 | $78.54 | $78.47 (-0.09%) | $79.17 | $77.07 | 1.34 M | $20.09 B |
| 05/11/2026 | $81.04 | $78.75 (-2.83%) | $81.80 | $78.21 | 1.83 M | $20.16 B |
| 05/08/2026 | $78.49 | $81.05 (3.26%) | $81.32 | $77.81 | 2.28 M | $20.75 B |
| 05/07/2026 | $82.89 | $78.26 (-5.59%) | $83.75 | $77.77 | 3.19 M | $20.03 B |
| 05/06/2026 | $80.79 | $82.93 (2.65%) | $83.89 | $78.12 | 4.87 M | $21.23 B |
| 05/05/2026 | $70.17 | $70.77 (0.86%) | $71.62 | $70.08 | 2.02 M | $18.12 B |
| 05/04/2026 | $70.27 | $70.09 (-0.26%) | $71.08 | $69.98 | 1.74 M | $17.94 B |
| 05/01/2026 | $70.80 | $70.81 (0.01%) | $71.22 | $69.98 | 1.45 M | $18.13 B |
| 04/30/2026 | $69.34 | $70.20 (1.24%) | $70.35 | $68.85 | 1.46 M | $17.97 B |
| 04/29/2026 | $70.22 | $68.89 (-1.89%) | $70.86 | $68.78 | 1.40 M | $17.64 B |
| 04/28/2026 | $71.51 | $70.77 (-1.03%) | $72.00 | $69.65 | 1.55 M | $18.12 B |
| 04/27/2026 | $71.22 | $70.99 (-0.32%) | $71.93 | $70.80 | 1.15 M | $18.17 B |
| 04/24/2026 | $70.53 | $71.14 (0.86%) | $71.28 | $70.31 | 996.40 K | $18.21 B |
| 04/23/2026 | $71.19 | $70.94 (-0.35%) | $71.94 | $70.19 | 903.70 K | $18.16 B |
| 04/22/2026 | $72.94 | $71.17 (-2.43%) | $72.94 | $70.73 | 975.40 K | $18.22 B |
| 04/21/2026 | $74.40 | $72.42 (-2.66%) | $75.07 | $72.13 | 1.18 M | $18.54 B |
| 04/20/2026 | $75.21 | $74.44 (-1.02%) | $75.40 | $74.10 | 1.43 M | $19.06 B |
| 04/17/2026 | $72.18 | $75.88 (5.13%) | $76.19 | $72.18 | 2.83 M | $19.43 B |
| 04/16/2026 | $71.93 | $72.06 (0.18%) | $72.41 | $71.35 | 1.58 M | $18.45 B |
| 04/15/2026 | $72.64 | $71.53 (-1.53%) | $72.64 | $71.07 | 1.38 M | $18.31 B |
| 04/14/2026 | $71.50 | $72.59 (1.52%) | $72.68 | $71.07 | 1.19 M | $18.58 B |
| 04/13/2026 | $71.97 | $71.70 (-0.38%) | $72.33 | $70.55 | 1.39 M | $18.36 B |
| 04/10/2026 | $73.64 | $72.52 (-1.52%) | $74.07 | $72.26 | 1.26 M | $18.57 B |
| 04/09/2026 | $72.82 | $73.13 (0.43%) | $73.75 | $72.03 | 1.39 M | $18.72 B |
| 04/08/2026 | $72.12 | $73.77 (2.29%) | $74.05 | $71.77 | 2.49 M | $18.89 B |
| 04/07/2026 | $71.55 | $69.98 (-2.19%) | $71.77 | $68.34 | 1.51 M | $17.91 B |
| 04/06/2026 | $71.84 | $71.83 (-0.01%) | $72.17 | $71.02 | 768.45 K | $18.39 B |
| 04/02/2026 | $72.03 | $72.43 (0.56%) | $72.92 | $71.30 | 1.23 M | $18.54 B |
| 04/01/2026 | $72.17 | $72.57 (0.55%) | $73.79 | $72.03 | 1.52 M | $18.58 B |
| 03/31/2026 | $71.47 | $72.55 (1.51%) | $73.00 | $70.99 | 1.61 M | $18.57 B |
| 03/30/2026 | $71.50 | $70.96 (-0.76%) | $72.87 | $70.59 | 1.49 M | $18.17 B |
| 03/27/2026 | $70.93 | $71.01 (0.11%) | $71.29 | $70.44 | 2.03 M | $18.18 B |
| 03/26/2026 | $70.22 | $71.15 (1.32%) | $71.82 | $70.22 | 1.34 M | $18.21 B |
| 03/25/2026 | $68.78 | $70.71 (2.81%) | $71.00 | $67.99 | 2.00 M | $18.10 B |
| 03/24/2026 | $66.91 | $67.90 (1.48%) | $69.22 | $66.60 | 1.40 M | $17.38 B |
| 03/23/2026 | $68.11 | $68.13 (0.03%) | $69.35 | $67.80 | 1.85 M | $17.44 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.
