5 DAY PERFORMANCE
+3.30%
1 MONTH PERFORMANCE
+1.84%
3 MONTH PERFORMANCE
-2.23%
6 MONTH PERFORMANCE
+16.39%
YEAR-TO-DATE PERFORMANCE
+8.55%
1 YEAR PERFORMANCE
-7.64%
International Flavors & Fragrances Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $81.56 | $82.49 (1.14%) | $83.89 | $79.50 | 2.53 M | $20.97 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 |
| 03/20/2026 | $68.42 | $66.62 (-2.63%) | $68.56 | $66.19 | 2.94 M | $17.05 B |
| 03/19/2026 | $67.90 | $68.13 (0.34%) | $68.14 | $65.49 | 2.37 M | $17.44 B |
| 03/18/2026 | $70.68 | $68.31 (-3.35%) | $71.24 | $68.08 | 1.44 M | $17.49 B |
| 03/17/2026 | $72.31 | $71.28 (-1.42%) | $72.91 | $71.03 | 1.63 M | $18.25 B |
| 03/16/2026 | $70.35 | $70.09 (-0.37%) | $70.94 | $69.51 | 1.41 M | $17.94 B |
| 03/13/2026 | $71.01 | $69.61 (-1.97%) | $71.48 | $69.39 | 1.69 M | $17.82 B |
| 03/12/2026 | $68.56 | $70.01 (2.11%) | $70.61 | $68.55 | 2.30 M | $17.92 B |
| 03/11/2026 | $72.43 | $68.72 (-5.12%) | $73.35 | $68.47 | 3.10 M | $17.59 B |
| 03/10/2026 | $72.98 | $72.85 (-0.18%) | $74.30 | $72.33 | 1.86 M | $18.65 B |
| 03/09/2026 | $72.73 | $73.16 (0.59%) | $73.49 | $71.21 | 1.69 M | $18.73 B |
| 03/06/2026 | $75.07 | $73.77 (-1.73%) | $75.07 | $72.93 | 1.91 M | $18.89 B |
| 03/05/2026 | $77.57 | $75.38 (-2.82%) | $79.07 | $74.99 | 2.74 M | $19.30 B |
| 03/04/2026 | $79.27 | $78.19 (-1.36%) | $79.65 | $77.54 | 1.29 M | $20.02 B |
| 03/03/2026 | $79.04 | $79.16 (0.15%) | $79.72 | $77.56 | 1.98 M | $20.26 B |
| 03/02/2026 | $81.86 | $80.75 (-1.36%) | $82.09 | $79.36 | 1.68 M | $20.67 B |
| 02/27/2026 | $80.75 | $82.23 (1.83%) | $82.31 | $80.04 | 1.41 M | $21.05 B |
| 02/26/2026 | $80.33 | $80.94 (0.76%) | $80.94 | $79.70 | 1.32 M | $20.72 B |
| 02/25/2026 | $81.94 | $79.88 (-2.51%) | $81.99 | $79.16 | 1.67 M | $20.45 B |
| 02/24/2026 | $82.59 | $82.11 (-0.58%) | $83.75 | $82.07 | 1.21 M | $21.02 B |
| 02/23/2026 | $81.07 | $82.24 (1.44%) | $82.36 | $79.84 | 1.58 M | $21.05 B |
| 02/20/2026 | $81.77 | $81.39 (-0.46%) | $82.46 | $80.29 | 1.71 M | $20.84 B |
| 02/19/2026 | $82.77 | $81.62 (-1.39%) | $83.02 | $79.74 | 2.18 M | $20.89 B |
| 02/18/2026 | $82.63 | $82.96 (0.4%) | $83.32 | $81.62 | 1.45 M | $21.24 B |
| 02/17/2026 | $84.00 | $82.74 (-1.5%) | $84.45 | $82.04 | 1.65 M | $21.18 B |
| 02/13/2026 | $82.50 | $83.00 (0.61%) | $83.15 | $80.84 | 4.07 M | $21.25 B |
| 02/12/2026 | $78.88 | $81.50 (3.32%) | $84.00 | $77.41 | 4.17 M | $20.86 B |
| 02/11/2026 | $76.22 | $76.97 (0.98%) | $77.62 | $76.22 | 2.31 M | $19.70 B |
| 02/10/2026 | $75.50 | $76.76 (1.67%) | $76.79 | $74.47 | 1.80 M | $19.65 B |
| 02/09/2026 | $74.97 | $75.18 (0.28%) | $75.26 | $73.70 | 1.27 M | $19.25 B |
| 02/06/2026 | $73.59 | $74.82 (1.67%) | $75.01 | $73.36 | 1.33 M | $19.15 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.
