5 DAY PERFORMANCE
-7.66%
1 MONTH PERFORMANCE
-10.61%
3 MONTH PERFORMANCE
-6.53%
6 MONTH PERFORMANCE
-2.23%
YEAR-TO-DATE PERFORMANCE
+8.55%
1 YEAR PERFORMANCE
+13.89%
International Flavors & Fragrances Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $84.73 | $84.65 (-0.09%) | $84.95 | $84.13 | 24.02 K | |
| 08/06/2026 | $86.88 | $84.55 (-2.68%) | $86.92 | $83.76 | 2.59 M | $21.64 B |
| 08/05/2026 | $83.83 | $88.07 (5.06%) | $89.32 | $83.83 | 3.44 M | $22.55 B |
| 08/04/2026 | $80.58 | $80.89 (0.38%) | $81.37 | $79.47 | 1.81 M | $20.71 B |
| 08/03/2026 | $80.05 | $80.58 (0.66%) | $81.63 | $79.05 | 1.66 M | $20.63 B |
| 07/31/2026 | $78.58 | $79.22 (0.81%) | $79.75 | $78.13 | 1.64 M | $20.28 B |
| 07/30/2026 | $80.10 | $79.48 (-0.77%) | $80.35 | $78.47 | 1.41 M | $20.35 B |
| 07/29/2026 | $78.74 | $79.63 (1.13%) | $79.75 | $77.70 | 1.93 M | $20.39 B |
| 07/28/2026 | $77.70 | $79.25 (1.99%) | $79.55 | $76.90 | 1.67 M | $20.29 B |
| 07/27/2026 | $76.62 | $76.40 (-0.29%) | $77.67 | $76.26 | 1.74 M | $19.56 B |
| 07/24/2026 | $73.86 | $75.94 (2.82%) | $76.61 | $73.78 | 1.46 M | $19.44 B |
| 07/23/2026 | $74.93 | $73.77 (-1.55%) | $75.76 | $72.11 | 3.74 M | $18.89 B |
| 07/22/2026 | $76.97 | $77.20 (0.3%) | $77.36 | $76.36 | 1.30 M | $19.76 B |
| 07/21/2026 | $77.17 | $76.26 (-1.18%) | $77.54 | $76.12 | 1.30 M | $19.52 B |
| 07/20/2026 | $78.19 | $77.27 (-1.18%) | $78.59 | $76.71 | 1.18 M | $19.78 B |
| 07/17/2026 | $77.72 | $78.20 (0.62%) | $80.14 | $77.54 | 1.68 M | $20.02 B |
| 07/16/2026 | $74.98 | $77.60 (3.49%) | $77.64 | $74.94 | 1.13 M | $19.87 B |
| 07/15/2026 | $74.86 | $75.31 (0.6%) | $75.89 | $74.48 | 1.33 M | $19.28 B |
| 07/14/2026 | $75.99 | $74.67 (-1.74%) | $76.57 | $74.61 | 1.90 M | $19.12 B |
| 07/13/2026 | $77.29 | $75.10 (-2.83%) | $77.81 | $74.75 | 2.27 M | $19.23 B |
| 07/10/2026 | $79.13 | $77.53 (-2.02%) | $79.63 | $77.03 | 1.48 M | $19.85 B |
| 07/09/2026 | $78.40 | $78.53 (0.17%) | $79.05 | $78.17 | 1.75 M | $20.10 B |
| 07/08/2026 | $80.00 | $78.94 (-1.33%) | $80.00 | $77.15 | 3.46 M | $20.21 B |
| 07/07/2026 | $83.47 | $81.83 (-1.96%) | $83.82 | $81.64 | 1.86 M | $20.95 B |
| 07/06/2026 | $83.34 | $82.77 (-0.68%) | $83.53 | $81.69 | 2.18 M | $21.19 B |
| 07/02/2026 | $81.97 | $83.83 (2.27%) | $83.83 | $81.37 | 2.18 M | $21.46 B |
| 07/01/2026 | $79.24 | $81.15 (2.41%) | $81.62 | $78.95 | 2.24 M | $20.77 B |
| 06/30/2026 | $76.66 | $79.22 (3.34%) | $79.25 | $75.49 | 2.95 M | $20.28 B |
| 06/29/2026 | $76.23 | $76.50 (0.35%) | $76.56 | $75.07 | 2.23 M | $19.58 B |
| 06/26/2026 | $74.37 | $76.35 (2.66%) | $76.37 | $74.09 | 2.28 M | $19.55 B |
| 06/25/2026 | $75.89 | $75.08 (-1.07%) | $77.07 | $74.71 | 1.91 M | $19.22 B |
| 06/24/2026 | $76.01 | $75.83 (-0.24%) | $77.15 | $75.58 | 1.91 M | $19.41 B |
| 06/23/2026 | $75.57 | $74.71 (-1.14%) | $76.22 | $74.32 | 1.85 M | $19.13 B |
| 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 |
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.
