Free Trial

International Flavors & Fragrances (IFF) Stock Chart & Stock Price History

→ Banking Apocalypse Ahead: Secure Your Savings Today! (From Weiss Ratings) (Ad)
Free IFF Stock Alerts
$95.13
-1.01 (-1.05%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

International Flavors & Fragrances Stock Price Performance

5 Day
Performance
+1.03%
1 Month
Performance
+12.80%
3 Month
Performance
+30.40%
6 Month
Performance
+26.13%
Year-To-Date
Performance
+17.87%
1 Year
Performance
+21.95%
Receive IFF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for International Flavors & Fragrances and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

IFF Stock Chart for Tuesday, May, 28, 2024

IFF Chart by TradingView

International Flavors & Fragrances Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$96.14$96.14$96.63$94.591.29 million shs$24.55 billion
05/24/2024$94.47$96.14
+1.77%		$96.63$94.591.28 million shs$24.55 billion
05/23/2024$95.94$94.47
-1.53%		$96.02$93.821.04 million shs$24.12 billion
05/22/2024$97.90$95.94
-2.00%		$97.64$95.761.04 million shs$24.50 billion
05/21/2024$98.82$97.90
-0.93%		$99.06$97.102.19 million shs$25.00 billion
05/20/2024$99.69$98.82
-0.87%		$99.91$98.551.59 million shs$25.23 billion
05/17/2024$97.83$99.69
+1.90%		$99.83$97.631.84 million shs$25.46 billion
05/16/2024$96.51$97.83
+1.37%		$98.34$96.221.89 million shs$24.98 billion
05/15/2024$96.63$96.51
-0.12%		$97.42$95.661.46 million shs$24.64 billion
05/14/2024$96.52$96.63
+0.11%		$97.83$96.561.55 million shs$24.67 billion
05/13/2024$97.18$96.52
-0.68%		$98.24$96.341.34 million shs$24.65 billion
05/10/2024$97.05$97.18
+0.13%		$98.08$96.371.60 million shs$24.81 billion
05/09/2024$97.23$97.05
-0.19%		$97.48$95.871.64 million shs$24.78 billion
05/08/2024$94.41$97.23
+2.99%		$97.35$94.413.15 million shs$24.82 billion
05/07/2024$88.66$94.41
+6.49%		$94.75$91.514.64 million shs$24.10 billion
05/06/2024$86.64$88.66
+2.33%		$89.15$86.652.47 million shs$22.64 billion
05/03/2024$86.81$86.66
-0.17%		$87.71$85.911.50 million shs$22.13 billion
05/02/2024$83.99$86.81
+3.36%		$86.86$84.332.14 million shs$22.16 billion
05/01/2024$84.65$83.99
-0.78%		$85.56$83.961.78 million shs$21.44 billion
04/30/2024$85.76$84.65
-1.29%		$85.90$84.501.40 million shs$21.61 billion
04/29/2024$84.61$85.76
+1.36%		$86.32$85.211.70 million shs$21.90 billion
04/26/2024$84.33$84.61
+0.33%		$85.49$83.89900,101 shs$21.53 billion
04/25/2024$85.14$84.33
-0.95%		$85.02$82.961.29 million shs$21.53 billion
04/24/2024$85.44$85.14
-0.35%		$85.52$84.191.07 million shs$21.74 billion
04/23/2024$84.89$85.44
+0.65%		$86.01$84.25993,855 shs$21.81 billion
04/22/2024$83.97$84.89
+1.10%		$85.50$83.401.13 million shs$21.67 billion
04/19/2024$83.59$83.97
+0.45%		$84.30$83.43785,471 shs$21.44 billion
04/18/2024$82.85$83.59
+0.89%		$84.58$82.961.00 million shs$21.34 billion
04/17/2024$82.94$82.85
-0.11%		$83.82$82.371.07 million shs$21.15 billion
04/16/2024$82.59$82.94
+0.42%		$84.31$81.861.66 million shs$21.18 billion
04/15/2024$83.61$82.59
-1.22%		$84.74$81.751.24 million shs$21.09 billion
04/12/2024$86.57$83.61
-3.42%		$86.22$82.821.52 million shs$21.35 billion
04/11/2024$86.20$86.57
+0.43%		$87.60$85.561.96 million shs$22.10 billion
04/10/2024$86.38$86.20
-0.21%		$86.39$85.231.51 million shs$22.01 billion
04/09/2024$85.09$86.38
+1.52%		$86.44$85.25948,548 shs$22.05 billion
04/08/2024$83.34$85.09
+2.10%		$85.12$83.301.83 million shs$21.73 billion
04/05/2024$83.90$83.34
-0.67%		$83.65$82.79838,580 shs$21.28 billion
04/04/2024$85.52$83.90
-1.89%		$86.27$83.731.11 million shs$21.42 billion
04/03/2024$84.25$85.52
+1.51%		$85.82$84.411.69 million shs$21.83 billion
04/02/2024$86.35$84.25
-2.43%		$86.19$83.711.65 million shs$21.51 billion
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…

Click here to see a unique election-year trade
04/01/2024$85.99$86.35
+0.42%		$86.72$85.251.58 million shs$22.05 billion
03/29/2024$85.97$85.99
+0.02%		$86.41$84.9610.23 million shs$21.95 billion
03/28/2024$85.64$85.97
+0.39%		$86.37$84.9610.23 million shs$21.95 billion
03/27/2024$81.45$85.64
+5.14%		$85.68$81.653.31 million shs$21.87 billion
03/26/2024$82.03$81.45
-0.71%		$82.24$80.921.96 million shs$20.80 billion
03/25/2024$83.08$82.03
-1.26%		$82.96$81.472.06 million shs$20.94 billion
03/22/2024$83.32$83.08
-0.29%		$83.96$82.462.37 million shs$21.21 billion
03/21/2024$83.92$83.32
-0.71%		$84.36$82.831.56 million shs$21.27 billion
03/20/2024$82.99$83.92
+1.12%		$84.31$83.031.91 million shs$21.43 billion
03/19/2024$83.83$82.99
-1.00%		$84.69$81.772.38 million shs$21.19 billion
03/18/2024$82.85$83.83
+1.18%		$84.48$82.052.68 million shs$21.40 billion
03/15/2024$81.59$82.86
+1.56%		$83.32$80.793.25 million shs$21.16 billion
03/14/2024$82.60$81.59
-1.22%		$82.73$81.001.54 million shs$20.83 billion
03/13/2024$81.20$82.60
+1.72%		$82.82$81.261.54 million shs$21.09 billion
03/12/2024$81.07$81.20
+0.16%		$81.67$80.781.95 million shs$20.73 billion
03/11/2024$78.75$81.07
+2.95%		$81.37$78.741.86 million shs$20.70 billion
03/08/2024$78.85$78.75
-0.13%		$79.79$78.541.56 million shs$20.11 billion
03/07/2024$77.10$78.85
+2.27%		$79.54$77.331.63 million shs$20.13 billion
03/06/2024$76.72$77.10
+0.50%		$77.90$76.311.74 million shs$19.69 billion
03/05/2024$76.04$76.72
+0.89%		$77.13$75.572.40 million shs$19.59 billion
03/04/2024$75.88$76.04
+0.21%		$76.30$75.562.60 million shs$19.41 billion
03/01/2024$75.46$75.88
+0.56%		$76.09$74.791.85 million shs$19.37 billion
02/29/2024$73.19$75.46
+3.10%		$76.01$73.835.90 million shs$19.26 billion
02/28/2024$74.42$73.19
-1.65%		$74.04$72.942.57 million shs$18.68 billion
02/27/2024$77.38$74.42
-3.83%		$77.75$74.013.56 million shs$19.00 billion

Related Companies:
This page (NYSE:IFF) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits