5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
-3.03%
3 MONTH PERFORMANCE
-6.80%
6 MONTH PERFORMANCE
-20.62%
YEAR-TO-DATE PERFORMANCE
-2.89%
1 YEAR PERFORMANCE
+1.12%
International Flavors & Fragrances Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $79.50 | $79.55 (0.06%) | $80.31 | $79.15 | 2.97 M | $20.44 B |
| 03/11/2025 | $80.28 | $79.88 (-0.5%) | $80.41 | $79.67 | 2.95 M | $20.45 B |
| 03/10/2025 | $82.23 | $80.33 (-2.31%) | $83.08 | $80.13 | 1.73 M | $20.56 B |
| 03/07/2025 | $81.77 | $82.52 (0.92%) | $83.30 | $81.50 | 1.85 M | $21.13 B |
| 03/06/2025 | $81.74 | $82.06 (0.39%) | $82.44 | $80.96 | 1.84 M | $21.01 B |
| 03/05/2025 | $80.28 | $81.25 (1.21%) | $81.47 | $79.97 | 1.61 M | $20.80 B |
| 03/04/2025 | $80.90 | $79.79 (-1.37%) | $80.94 | $79.63 | 3.21 M | $20.43 B |
| 03/03/2025 | $82.41 | $80.92 (-1.81%) | $83.42 | $80.60 | 1.82 M | $20.72 B |
| 02/28/2025 | $81.59 | $81.81 (0.27%) | $82.36 | $81.33 | 2.18 M | $20.94 B |
| 02/27/2025 | $80.03 | $81.04 (1.26%) | $81.41 | $79.71 | 1.55 M | $20.75 B |
| 02/26/2025 | $80.46 | $80.57 (0.14%) | $81.77 | $80.12 | 1.51 M | $20.63 B |
| 02/25/2025 | $79.89 | $80.28 (0.49%) | $80.94 | $79.50 | 1.79 M | $20.55 B |
| 02/24/2025 | $79.73 | $79.61 (-0.15%) | $80.48 | $79.08 | 2.32 M | $20.38 B |
| 02/21/2025 | $80.16 | $79.89 (-0.34%) | $80.85 | $79.57 | 1.57 M | $20.45 B |
| 02/20/2025 | $81.56 | $80.14 (-1.74%) | $82.03 | $78.91 | 2.63 M | $20.52 B |
| 02/19/2025 | $80.99 | $81.99 (1.23%) | $85.25 | $80.77 | 3.61 M | $20.99 B |
| 02/18/2025 | $85.46 | $86.45 (1.16%) | $86.45 | $85.16 | 2.39 M | $22.13 B |
| 02/14/2025 | $86.00 | $85.58 (-0.49%) | $86.96 | $85.51 | 1.08 M | $21.91 B |
| 02/13/2025 | $85.10 | $86.00 (1.06%) | $86.30 | $84.80 | 1.11 M | $22.02 B |
| 02/12/2025 | $84.21 | $84.68 (0.56%) | $85.34 | $84.01 | 981,202 | $21.68 B |
| 02/11/2025 | $84.72 | $85.21 (0.58%) | $85.52 | $84.07 | 1.45 M | $21.81 B |
| 02/10/2025 | $84.58 | $84.29 (-0.34%) | $84.73 | $83.82 | 1.31 M | $21.58 B |
| 02/07/2025 | $85.62 | $84.32 (-1.52%) | $85.64 | $84.11 | 889,337 | $21.59 B |
| 02/06/2025 | $86.58 | $85.67 (-1.05%) | $86.64 | $84.61 | 1.88 M | $21.93 B |
| 02/05/2025 | $85.62 | $86.18 (0.65%) | $86.33 | $84.96 | 1.43 M | $22.06 B |
| 02/04/2025 | $86.82 | $85.62 (-1.38%) | $87.16 | $84.51 | 2.02 M | $21.92 B |
| 02/03/2025 | $85.38 | $86.40 (1.19%) | $87.04 | $85.03 | 1.63 M | $22.12 B |
| 01/31/2025 | $86.93 | $87.09 (0.18%) | $88.00 | $86.51 | 1.17 M | $22.30 B |
| 01/30/2025 | $86.20 | $87.72 (1.76%) | $87.82 | $85.52 | 1.63 M | $22.46 B |
| 01/29/2025 | $86.58 | $86.00 (-0.67%) | $87.43 | $85.88 | 1.21 M | $22.02 B |
| 01/28/2025 | $87.36 | $86.54 (-0.94%) | $87.88 | $86.50 | 1.11 M | $22.15 B |
| 01/27/2025 | $86.35 | $87.63 (1.48%) | $88.09 | $86.22 | 1.19 M | $22.43 B |
| 01/24/2025 | $86.44 | $85.85 (-0.68%) | $86.91 | $85.53 | 1.55 M | $21.98 B |
| 01/23/2025 | $85.58 | $86.46 (1.03%) | $86.52 | $84.94 | 1.23 M | $22.13 B |
| 01/22/2025 | $85.15 | $85.49 (0.4%) | $85.94 | $84.75 | 1.01 M | $21.89 B |
| 01/21/2025 | $85.07 | $85.55 (0.56%) | $85.98 | $84.94 | 920,220 | $21.90 B |
| 01/17/2025 | $84.81 | $84.89 (0.09%) | $85.36 | $84.13 | 1.12 M | $21.73 B |
| 01/16/2025 | $84.22 | $84.44 (0.26%) | $84.51 | $83.83 | 1.24 M | $21.62 B |
| 01/15/2025 | $84.15 | $84.17 (0.02%) | $84.51 | $83.47 | 1.45 M | $21.55 B |
| 01/14/2025 | $83.13 | $83.67 (0.65%) | $83.83 | $83.00 | 1.28 M | $21.42 B |
| 01/13/2025 | $81.20 | $83.30 (2.59%) | $83.31 | $81.01 | 1.47 M | $21.32 B |
| 01/10/2025 | $80.69 | $81.36 (0.83%) | $81.57 | $80.36 | 1.51 M | $20.83 B |
| 01/08/2025 | $82.08 | $82.07 (-0.01%) | $82.46 | $81.50 | 1.52 M | $21.01 B |
| 01/07/2025 | $83.11 | $82.56 (-0.66%) | $83.89 | $81.79 | 1.86 M | $21.14 B |
| 01/06/2025 | $82.69 | $82.11 (-0.7%) | $83.25 | $81.85 | 1.89 M | $21.02 B |
| 01/03/2025 | $83.50 | $82.52 (-1.17%) | $83.58 | $82.32 | 1.27 M | $21.13 B |
| 01/02/2025 | $84.72 | $83.09 (-1.92%) | $85.25 | $83.01 | 1.46 M | $21.27 B |
| 12/31/2024 | $84.43 | $84.55 (0.14%) | $84.96 | $84.02 | 716,000 | $21.64 B |
| 12/30/2024 | $84.16 | $83.96 (-0.24%) | $84.54 | $83.38 | 989,500 | $21.49 B |
| 12/27/2024 | $84.30 | $84.59 (0.34%) | $85.32 | $84.25 | 740,715 | $21.66 B |
| 12/26/2024 | $84.74 | $84.93 (0.22%) | $85.44 | $84.61 | 592,621 | $21.74 B |
| 12/24/2024 | $85.00 | $85.11 (0.13%) | $85.53 | $84.73 | 378,400 | $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 |
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.
