5 DAY PERFORMANCE
-21.36%
1 MONTH PERFORMANCE
-12.83%
3 MONTH PERFORMANCE
-13.48%
6 MONTH PERFORMANCE
-11.79%
YEAR-TO-DATE PERFORMANCE
+8.55%
1 YEAR PERFORMANCE
+16.39%
International Flavors & Fragrances Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $88.10 | $86.36 (-1.98%) | $88.75 | $85.48 | 3.52 M | $21.85 B |
| 11/04/2026 | $86.44 | $87.67 (1.42%) | $89.96 | $84.16 | 5.31 M | $22.18 B |
| 11/03/2026 | $94.42 | $92.18 (-2.37%) | $94.86 | $91.64 | 2.96 M | $23.32 B |
| 11/02/2026 | $93.25 | $94.63 (1.48%) | $95.27 | $93.25 | 3.23 M | $23.94 B |
| 10/30/2026 | $91.47 | $93.02 (1.69%) | $93.06 | $90.28 | 2.72 M | $23.53 B |
| 10/29/2026 | $90.86 | $90.81 (-0.06%) | $91.77 | $90.29 | 3.00 M | $23.25 B |
| 10/28/2026 | $92.05 | $90.66 (-1.51%) | $92.82 | $90.07 | 3.40 M | $23.21 B |
| 10/27/2026 | $92.75 | $93.21 (0.5%) | $93.75 | $91.81 | 2.67 M | $23.86 B |
| 10/26/2026 | $94.15 | $93.69 (-0.49%) | $94.65 | $93.49 | 1.76 M | $23.98 B |
| 10/23/2026 | $92.96 | $94.15 (1.28%) | $94.59 | $92.68 | 1.48 M | $24.10 B |
| 10/22/2026 | $91.43 | $93.83 (2.62%) | $93.89 | $90.13 | 1.93 M | $24.02 B |
| 10/21/2026 | $91.55 | $91.03 (-0.57%) | $91.61 | $90.45 | 1.52 M | $23.30 B |
| 10/20/2026 | $91.18 | $91.21 (0.03%) | $92.02 | $91.02 | 1.81 M | $23.35 B |
| 10/19/2026 | $90.83 | $90.96 (0.14%) | $91.55 | $90.54 | 1.82 M | $23.29 B |
| 10/16/2026 | $91.24 | $90.68 (-0.61%) | $91.88 | $89.73 | 2.25 M | $23.21 B |
| 10/15/2026 | $90.00 | $90.29 (0.32%) | $91.69 | $89.47 | 1.99 M | $23.11 B |
| 10/14/2026 | $88.25 | $89.60 (1.53%) | $89.70 | $87.53 | 2.18 M | $22.94 B |
| 10/13/2026 | $86.65 | $88.20 (1.79%) | $88.88 | $86.36 | 3.00 M | $22.58 B |
| 10/12/2026 | $84.21 | $84.96 (0.89%) | $85.10 | $84.11 | 1.31 M | $21.75 B |
| 10/09/2026 | $84.76 | $84.55 (-0.25%) | $84.89 | $84.04 | 1.27 M | $21.64 B |
| 10/08/2026 | $83.70 | $84.65 (1.14%) | $85.07 | $83.02 | 2.28 M | $21.67 B |
| 10/07/2026 | $83.44 | $84.11 (0.8%) | $84.58 | $83.42 | 2.40 M | $21.53 B |
| 10/06/2026 | $84.01 | $83.92 (-0.11%) | $84.62 | $83.51 | 1.84 M | $21.48 B |
| 10/05/2026 | $82.60 | $83.26 (0.8%) | $83.93 | $82.42 | 1.65 M | $21.31 B |
| 10/02/2026 | $83.84 | $82.42 (-1.69%) | $84.17 | $82.41 | 1.86 M | $21.10 B |
| 10/01/2026 | $83.00 | $83.12 (0.14%) | $83.64 | $81.54 | 1.82 M | $21.28 B |
| 09/30/2026 | $85.68 | $83.48 (-2.57%) | $85.72 | $83.47 | 1.91 M | $21.37 B |
| 09/29/2026 | $85.57 | $85.25 (-0.37%) | $86.51 | $85.08 | 1.46 M | $21.82 B |
| 09/28/2026 | $84.52 | $85.72 (1.42%) | $86.37 | $84.00 | 1.86 M | $21.94 B |
| 09/25/2026 | $86.33 | $85.69 (-0.74%) | $86.50 | $85.34 | 1.55 M | $21.94 B |
| 09/24/2026 | $85.74 | $85.85 (0.13%) | $86.68 | $85.12 | 2.20 M | $21.98 B |
| 09/23/2026 | $85.17 | $85.71 (0.63%) | $85.98 | $84.91 | 1.41 M | $21.94 B |
| 09/22/2026 | $84.97 | $85.79 (0.97%) | $86.10 | $84.16 | 1.43 M | $21.96 B |
| 09/21/2026 | $84.05 | $83.60 (-0.54%) | $84.28 | $83.35 | 1.61 M | $21.40 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 |
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.
