5 DAY PERFORMANCE
-7.38%
1 MONTH PERFORMANCE
+0.27%
3 MONTH PERFORMANCE
-6.05%
6 MONTH PERFORMANCE
-19.16%
YEAR-TO-DATE PERFORMANCE
-26.48%
1 YEAR PERFORMANCE
-30.09%
International Flavors & Fragrances Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $66.47 | $67.18 (1.07%) | $67.94 | $66.30 | 2.05 M | $17.20 B |
| 12/04/2025 | $67.54 | $66.49 (-1.55%) | $67.70 | $66.04 | 1.81 M | $17.02 B |
| 12/03/2025 | $68.73 | $67.12 (-2.34%) | $69.10 | $67.07 | 1.96 M | $17.18 B |
| 12/02/2025 | $69.41 | $68.54 (-1.25%) | $69.50 | $67.89 | 1.83 M | $17.55 B |
| 12/01/2025 | $69.28 | $69.27 (-0.01%) | $69.98 | $69.10 | 1.36 M | $17.73 B |
| 11/28/2025 | $69.73 | $69.48 (-0.36%) | $70.10 | $69.43 | 877.20 K | $17.79 B |
| 11/26/2025 | $68.74 | $69.78 (1.51%) | $70.01 | $68.65 | 1.35 M | $17.86 B |
| 11/25/2025 | $68.13 | $69.20 (1.57%) | $70.11 | $67.68 | 3.38 M | $17.72 B |
| 11/24/2025 | $67.21 | $67.45 (0.36%) | $68.16 | $66.81 | 3.21 M | $17.27 B |
| 11/21/2025 | $64.95 | $67.45 (3.85%) | $68.07 | $64.79 | 2.44 M | $17.27 B |
| 11/20/2025 | $65.36 | $64.56 (-1.22%) | $65.68 | $64.00 | 2.67 M | $16.53 B |
| 11/19/2025 | $65.91 | $65.13 (-1.18%) | $66.33 | $64.97 | 1.91 M | $16.67 B |
| 11/18/2025 | $65.05 | $66.00 (1.46%) | $66.09 | $64.91 | 2.27 M | $16.90 B |
| 11/17/2025 | $65.61 | $65.13 (-0.73%) | $66.36 | $65.11 | 2.62 M | $16.67 B |
| 11/14/2025 | $66.73 | $65.88 (-1.27%) | $67.58 | $65.36 | 2.22 M | $16.87 B |
| 11/13/2025 | $65.32 | $67.43 (3.23%) | $67.75 | $65.04 | 3.64 M | $17.26 B |
| 11/12/2025 | $65.13 | $65.41 (0.43%) | $66.05 | $65.13 | 2.21 M | $16.74 B |
| 11/11/2025 | $63.19 | $65.31 (3.35%) | $65.32 | $63.19 | 2.20 M | $16.72 B |
| 11/10/2025 | $62.18 | $62.78 (0.96%) | $63.46 | $61.73 | 2.21 M | $16.07 B |
| 11/07/2025 | $63.16 | $62.00 (-1.84%) | $63.39 | $61.79 | 3.19 M | $15.87 B |
| 11/06/2025 | $64.32 | $62.85 (-2.29%) | $64.59 | $62.69 | 2.24 M | $16.09 B |
| 11/05/2025 | $62.72 | $64.00 (2.04%) | $65.88 | $62.72 | 4.27 M | $16.38 B |
| 11/04/2025 | $61.88 | $61.49 (-0.63%) | $62.28 | $61.30 | 2.88 M | $15.74 B |
| 11/03/2025 | $62.41 | $62.08 (-0.53%) | $62.83 | $61.65 | 4.12 M | $15.89 B |
| 10/31/2025 | $62.57 | $62.97 (0.64%) | $63.25 | $62.28 | 2.49 M | $16.12 B |
| 10/30/2025 | $63.02 | $63.13 (0.17%) | $63.96 | $62.50 | 2.79 M | $16.16 B |
| 10/29/2025 | $64.46 | $63.28 (-1.83%) | $64.70 | $63.05 | 2.38 M | $16.20 B |
| 10/28/2025 | $65.04 | $64.88 (-0.25%) | $65.49 | $64.48 | 2.06 M | $16.61 B |
| 10/27/2025 | $65.91 | $65.29 (-0.94%) | $66.29 | $65.04 | 1.85 M | $16.71 B |
| 10/24/2025 | $66.27 | $65.91 (-0.54%) | $66.49 | $65.50 | 1.83 M | $16.87 B |
| 10/23/2025 | $64.97 | $65.77 (1.23%) | $66.00 | $64.94 | 2.07 M | $16.84 B |
| 10/22/2025 | $65.28 | $64.82 (-0.7%) | $65.76 | $64.79 | 2.28 M | $16.59 B |
| 10/21/2025 | $64.65 | $65.01 (0.56%) | $65.31 | $64.01 | 1.66 M | $16.64 B |
| 10/20/2025 | $64.03 | $64.64 (0.95%) | $64.79 | $63.91 | 1.76 M | $16.55 B |
| 10/17/2025 | $62.78 | $63.75 (1.55%) | $63.90 | $62.60 | 2.75 M | $16.32 B |
| 10/16/2025 | $62.28 | $62.60 (0.51%) | $63.19 | $62.13 | 1.98 M | $16.03 B |
| 10/15/2025 | $61.86 | $61.93 (0.11%) | $62.83 | $61.57 | 1.48 M | $15.85 B |
| 10/14/2025 | $60.00 | $61.67 (2.78%) | $61.71 | $59.75 | 1.60 M | $15.79 B |
| 10/13/2025 | $59.77 | $60.10 (0.55%) | $60.49 | $59.50 | 1.39 M | $15.39 B |
| 10/10/2025 | $60.39 | $59.55 (-1.39%) | $60.59 | $59.14 | 4.22 M | $15.24 B |
| 10/09/2025 | $61.61 | $60.15 (-2.37%) | $61.78 | $59.91 | 1.41 M | $15.40 B |
| 10/08/2025 | $61.49 | $61.30 (-0.31%) | $61.65 | $60.70 | 1.78 M | $15.69 B |
| 10/07/2025 | $61.85 | $61.02 (-1.34%) | $62.15 | $60.98 | 2.99 M | $15.62 B |
| 10/06/2025 | $62.05 | $61.50 (-0.89%) | $62.38 | $61.47 | 1.67 M | $15.74 B |
| 10/03/2025 | $61.35 | $62.18 (1.35%) | $62.45 | $61.35 | 1.54 M | $15.92 B |
| 10/02/2025 | $60.87 | $61.51 (1.05%) | $62.01 | $60.77 | 1.69 M | $15.75 B |
| 10/01/2025 | $61.32 | $60.96 (-0.59%) | $61.72 | $60.40 | 2.57 M | $15.61 B |
| 09/30/2025 | $60.88 | $61.54 (1.08%) | $61.79 | $60.40 | 2.29 M | $15.75 B |
| 09/29/2025 | $60.73 | $60.96 (0.38%) | $61.12 | $59.89 | 2.39 M | $15.61 B |
| 09/26/2025 | $60.56 | $60.72 (0.26%) | $60.99 | $60.35 | 1.82 M | $15.54 B |
| 09/25/2025 | $62.31 | $60.30 (-3.23%) | $62.47 | $60.13 | 2.43 M | $15.44 B |
| 09/24/2025 | $62.29 | $62.54 (0.4%) | $62.85 | $62.13 | 1.54 M | $16.01 B |
| 09/23/2025 | $62.60 | $62.39 (-0.34%) | $62.95 | $62.19 | 1.67 M | $15.97 B |
| 09/22/2025 | $63.33 | $62.20 (-1.78%) | $63.33 | $62.17 | 2.42 M | $15.92 B |
| 09/19/2025 | $63.92 | $63.53 (-0.61%) | $64.53 | $63.11 | 6.77 M | $16.26 B |
| 09/18/2025 | $63.65 | $63.75 (0.16%) | $64.05 | $63.25 | 3.08 M | $16.32 B |
| 09/17/2025 | $64.48 | $63.34 (-1.77%) | $65.26 | $63.25 | 2.60 M | $16.22 B |
| 09/16/2025 | $64.72 | $64.52 (-0.31%) | $64.83 | $64.30 | 1.71 M | $16.52 B |
| 09/15/2025 | $65.81 | $64.37 (-2.19%) | $65.81 | $64.34 | 3.08 M | $16.48 B |
| 09/12/2025 | $65.98 | $65.62 (-0.55%) | $66.36 | $65.42 | 1.92 M | $16.80 B |
| 09/11/2025 | $64.20 | $66.35 (3.35%) | $66.54 | $64.20 | 2.42 M | $16.99 B |
| 09/10/2025 | $64.85 | $64.48 (-0.57%) | $65.21 | $63.97 | 1.80 M | $16.51 B |
| 09/09/2025 | $65.55 | $65.07 (-0.73%) | $66.08 | $64.91 | 1.68 M | $16.66 B |
| 09/08/2025 | $67.03 | $66.17 (-1.28%) | $67.03 | $65.52 | 1.90 M | $16.94 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.
