Free Trial

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

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (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
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
I call these Nvidia’s “Silent Partners.”

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
Revealed: The Unknown Biotech Powering AI in Healthcare (Ad)

The CEO of Google predicted this is "one of the most important things for humanity." We're standing at the brink of an AI revolution in medicine, a leap forward that will change the future medicine as we know it. If you're only watching tech giants like NVIDIA and Google for AI investments, you're missing the biggest opportunities... Because I've uncovered a little known biotech at the heart of this AI medical revolution.

To discover the name and ticker of this hidden gem click here>>>>
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