International Flavors & Fragrances Inc.
84.31USD
-1.3100 (-1.53%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 85.62 | 1,678,500 |
| Fr 09/04/26 | 86.35 | 1,476,500 |
| Th 09/03/26 | 86.46 | 1,507,000 |
| We 09/02/26 | 86.94 | 1,288,800 |
| Tu 09/01/26 | 85.78 | 1,485,131 |
| Mo 08/31/26 | 86.33 | 1,808,134 |
| Fr 08/28/26 | 87.95 | 1,162,278 |
| Th 08/27/26 | 86.85 | 1,507,264 |
| We 08/26/26 | 87.12 | 1,354,628 |
| Tu 08/25/26 | 87.16 | 1,565,863 |
| Mo 08/24/26 | 85.81 | 1,568,812 |
| Fr 08/21/26 | 84.28 | 1,092,300 |
| Th 08/20/26 | 83.39 | 1,263,600 |
| We 08/19/26 | 83.33 | 1,202,000 |
| Tu 08/18/26 | 81.00 | 1,050,800 |
| Mo 08/17/26 | 81.83 | 1,175,700 |
| Fr 08/14/26 | 84.18 | 895,900 |
| Th 08/13/26 | 84.06 | 1,113,200 |
| We 08/12/26 | 83.85 | 1,640,400 |
| Tu 08/11/26 | 85.00 | 1,632,100 |
| Mo 08/10/26 | 85.09 | 1,814,700 |
| Fr 08/07/26 | 85.89 | 1,420,900 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 84.55 | 2,589,000 |
| We 08/05/26 | 88.07 | 3,440,900 |
| Tu 08/04/26 | 80.89 | 1,811,400 |
| Mo 08/03/26 | 80.58 | 1,659,800 |
| Fr 07/31/26 | 79.22 | 1,643,100 |
| Th 07/30/26 | 79.48 | 1,411,900 |
| We 07/29/26 | 79.63 | 1,926,500 |
| Tu 07/28/26 | 79.25 | 1,667,700 |
| Mo 07/27/26 | 76.40 | 1,740,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 81.83 | 1,856,500 |
| Mo 07/06/26 | 82.77 | 2,183,300 |
| Th 07/02/26 | 83.83 | 2,179,800 |
| We 07/01/26 | 81.15 | 2,236,100 |
| Tu 06/30/26 | 79.22 | 2,946,600 |
| Mo 06/29/26 | 76.50 | 2,234,400 |
| Fr 06/26/26 | 76.35 | 2,280,000 |
| Th 06/25/26 | 75.08 | 1,913,700 |
| We 06/24/26 | 75.83 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 73.56 | 2,659,100 |
| Tu 06/02/26 | 73.24 | 1,889,800 |
| Mo 06/01/26 | 74.26 | 2,376,300 |
| Fr 05/29/26 | 76.05 | 5,549,600 |
| Th 05/28/26 | 78.03 | 2,014,600 |
| We 05/27/26 | 77.00 | 2,587,500 |
| Tu 05/26/26 | 75.87 | 1,392,200 |
| Fr 05/22/26 | 75.28 | 1,298,300 |
| Th 05/21/26 | 75.25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 70.81 | 1,447,400 |
| Th 04/30/26 | 70.20 | 1,461,500 |
| We 04/29/26 | 68.89 | 1,403,600 |
| Tu 04/28/26 | 70.77 | 1,550,000 |
| Mo 04/27/26 | 70.99 | 1,147,000 |
| Fr 04/24/26 | 71.14 | 996,400 |
| Th 04/23/26 | 70.94 | 903,700 |
| We 04/22/26 | 71.17 | 975,400 |
| Tu 04/21/26 | 72.42 | 1,179,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 72.55 | 1,610,700 |
| Mo 03/30/26 | 70.96 | 1,494,400 |
| Fr 03/27/26 | 71.01 | 2,033,000 |
| Th 03/26/26 | 71.15 | 1,340,900 |
| We 03/25/26 | 70.71 | 2,000,300 |
| Tu 03/24/26 | 67.90 | 1,401,300 |
| Mo 03/23/26 | 68.13 | 1,849,800 |
| Fr 03/20/26 | 66.62 | 2,941,900 |
| Th 03/19/26 | 68.13 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 82.23 | 1,406,300 |
| Th 02/26/26 | 80.94 | 1,318,600 |
| We 02/25/26 | 79.88 | 1,666,900 |
| Tu 02/24/26 | 82.11 | 1,205,000 |
| Mo 02/23/26 | 82.24 | 1,583,500 |
| Fr 02/20/26 | 81.39 | 1,714,900 |
| Th 02/19/26 | 81.62 | 2,184,600 |
| We 02/18/26 | 82.96 | 1,450,900 |
| Tu 02/17/26 | 82.74 | 1,652,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 73.21 | 1,634,800 |
| Mo 01/26/26 | 74.03 | 1,463,600 |
| Fr 01/23/26 | 73.23 | 1,461,500 |
| Th 01/22/26 | 72.16 | 1,960,200 |
| We 01/21/26 | 71.30 | 1,806,700 |
| Tu 01/20/26 | 70.86 | 1,695,800 |
| Fr 01/16/26 | 71.68 | 2,073,800 |
| Th 01/15/26 | 70.83 | 1,164,700 |
| We 01/14/26 | 70.18 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 66.37 | 1,697,600 |
| Mo 12/22/25 | 66.57 | 1,883,100 |
| Fr 12/19/25 | 65.77 | 6,198,800 |
| Th 12/18/25 | 65.41 | 2,421,800 |
| We 12/17/25 | 65.62 | 2,102,500 |
| Tu 12/16/25 | 64.58 | 2,525,900 |
| Mo 12/15/25 | 64.17 | 2,724,800 |
| Fr 12/12/25 | 63.26 | 3,276,100 |
| Th 12/11/25 | 63.25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 64.56 | 2,668,700 |
| We 11/19/25 | 65.13 | 1,907,100 |
| Tu 11/18/25 | 66.00 | 2,272,400 |
| Mo 11/17/25 | 65.13 | 2,618,900 |
| Fr 11/14/25 | 65.88 | 2,221,000 |
| Th 11/13/25 | 67.43 | 3,638,900 |
| We 11/12/25 | 65.41 | 2,210,500 |
| Tu 11/11/25 | 65.31 | 2,195,900 |
| Mo 11/10/25 | 62.78 | 2,207,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 65.01 | 1,660,200 |
| Mo 10/20/25 | 64.64 | 1,764,600 |
| Fr 10/17/25 | 63.75 | 2,751,000 |
| Th 10/16/25 | 62.60 | 1,983,000 |
| We 10/15/25 | 61.93 | 1,482,400 |
| Tu 10/14/25 | 61.67 | 1,596,500 |
| Mo 10/13/25 | 60.10 | 1,385,000 |
| Fr 10/10/25 | 59.55 | 4,215,400 |
| Th 10/09/25 | 60.15 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 63.53 | 6,765,700 |
| Th 09/18/25 | 63.75 | 3,083,600 |
| We 09/17/25 | 63.34 | 2,601,600 |
| Tu 09/16/25 | 64.52 | 1,712,300 |
| Mo 09/15/25 | 64.37 | 3,081,100 |
| Fr 09/12/25 | 65.62 | 1,921,200 |
| Th 09/11/25 | 66.35 | 2,419,200 |
| We 09/10/25 | 64.48 | 1,795,500 |
| Tu 09/09/25 | 65.07 | 1,677,600 |
| Fr 07/24/26 | 75.94 | 1,460,200 |
| Th 07/23/26 | 73.77 | 3,739,900 |
| We 07/22/26 | 77.20 | 1,297,900 |
| Tu 07/21/26 | 76.26 | 1,302,200 |
| Mo 07/20/26 | 77.27 | 1,184,700 |
| Fr 07/17/26 | 78.20 | 1,677,100 |
| Th 07/16/26 | 77.60 | 1,134,100 |
| We 07/15/26 | 75.31 | 1,331,800 |
| Tu 07/14/26 | 74.67 | 1,901,800 |
| Mo 07/13/26 | 75.10 | 2,270,000 |
| Fr 07/10/26 | 77.53 | 1,476,100 |
| Th 07/09/26 | 78.53 | 1,746,700 |
| We 07/08/26 | 78.94 | 3,463,400 |
| 1,911,900 |
| Tu 06/23/26 | 74.71 | 1,848,100 |
| Mo 06/22/26 | 75.95 | 1,526,800 |
| Th 06/18/26 | 76.72 | 3,415,300 |
| We 06/17/26 | 76.05 | 1,428,800 |
| Tu 06/16/26 | 77.85 | 1,378,100 |
| Mo 06/15/26 | 78.36 | 1,580,500 |
| Fr 06/12/26 | 78.27 | 1,816,600 |
| Th 06/11/26 | 77.51 | 1,970,900 |
| We 06/10/26 | 74.23 | 2,187,700 |
| Tu 06/09/26 | 75.78 | 2,042,400 |
| Mo 06/08/26 | 72.60 | 1,289,100 |
| Fr 06/05/26 | 73.01 | 1,740,100 |
| Th 06/04/26 | 73.23 | 2,523,400 |
| 1,894,500 |
| We 05/20/26 | 74.43 | 2,651,500 |
| Tu 05/19/26 | 71.99 | 2,454,100 |
| Mo 05/18/26 | 73.70 | 1,580,700 |
| Fr 05/15/26 | 73.10 | 1,721,600 |
| Th 05/14/26 | 76.09 | 1,606,600 |
| We 05/13/26 | 77.48 | 1,769,500 |
| Tu 05/12/26 | 78.47 | 1,337,900 |
| Mo 05/11/26 | 78.75 | 1,833,700 |
| Fr 05/08/26 | 81.05 | 2,276,100 |
| Th 05/07/26 | 78.26 | 3,185,000 |
| We 05/06/26 | 82.93 | 4,872,600 |
| Tu 05/05/26 | 70.77 | 2,022,400 |
| Mo 05/04/26 | 70.09 | 1,743,200 |
| Mo 04/20/26 | 74.44 | 1,431,300 |
| Fr 04/17/26 | 75.88 | 2,833,700 |
| Th 04/16/26 | 72.06 | 1,576,800 |
| We 04/15/26 | 71.53 | 1,382,500 |
| Tu 04/14/26 | 72.59 | 1,192,300 |
| Mo 04/13/26 | 71.70 | 1,391,300 |
| Fr 04/10/26 | 72.52 | 1,262,300 |
| Th 04/09/26 | 73.13 | 1,386,200 |
| We 04/08/26 | 73.77 | 2,487,600 |
| Tu 04/07/26 | 69.98 | 1,510,900 |
| Mo 04/06/26 | 71.83 | 768,400 |
| Th 04/02/26 | 72.43 | 1,232,200 |
| We 04/01/26 | 72.57 | 1,517,700 |
| 2,366,400 |
| We 03/18/26 | 68.31 | 1,442,800 |
| Tu 03/17/26 | 71.28 | 1,629,500 |
| Mo 03/16/26 | 70.09 | 1,409,500 |
| Fr 03/13/26 | 69.61 | 1,690,600 |
| Th 03/12/26 | 70.01 | 2,296,600 |
| We 03/11/26 | 68.72 | 3,103,600 |
| Tu 03/10/26 | 72.85 | 1,857,200 |
| Mo 03/09/26 | 73.16 | 1,692,400 |
| Fr 03/06/26 | 73.77 | 1,910,500 |
| Th 03/05/26 | 75.38 | 2,735,000 |
| We 03/04/26 | 78.19 | 1,287,600 |
| Tu 03/03/26 | 79.16 | 1,977,400 |
| Mo 03/02/26 | 80.75 | 1,678,700 |
| Fr 02/13/26 | 83.00 | 4,068,500 |
| Th 02/12/26 | 81.50 | 4,172,500 |
| We 02/11/26 | 76.97 | 2,306,500 |
| Tu 02/10/26 | 76.76 | 1,804,700 |
| Mo 02/09/26 | 75.18 | 1,265,300 |
| Fr 02/06/26 | 74.82 | 1,333,600 |
| Th 02/05/26 | 73.43 | 1,506,800 |
| We 02/04/26 | 74.29 | 2,130,400 |
| Tu 02/03/26 | 70.38 | 1,866,800 |
| Mo 02/02/26 | 69.75 | 1,905,800 |
| Fr 01/30/26 | 69.81 | 1,672,200 |
| Th 01/29/26 | 69.60 | 2,581,900 |
| We 01/28/26 | 72.16 | 1,444,200 |
| 1,667,000 |
| Tu 01/13/26 | 69.61 | 1,157,700 |
| Mo 01/12/26 | 68.96 | 1,357,900 |
| Fr 01/09/26 | 69.10 | 1,376,400 |
| Th 01/08/26 | 68.58 | 1,577,500 |
| We 01/07/26 | 67.30 | 1,703,900 |
| Tu 01/06/26 | 68.87 | 1,608,400 |
| Mo 01/05/26 | 66.96 | 1,925,600 |
| Fr 01/02/26 | 68.03 | 1,616,100 |
| We 12/31/25 | 67.39 | 1,182,700 |
| Tu 12/30/25 | 67.93 | 1,300,000 |
| Mo 12/29/25 | 67.76 | 1,102,100 |
| Fr 12/26/25 | 67.47 | 1,019,300 |
| We 12/24/25 | 66.92 | 529,200 |
| 4,578,700 |
| We 12/10/25 | 65.39 | 2,909,900 |
| Tu 12/09/25 | 64.54 | 1,796,000 |
| Mo 12/08/25 | 65.36 | 1,663,900 |
| Fr 12/05/25 | 67.18 | 2,046,900 |
| Th 12/04/25 | 66.49 | 1,807,700 |
| We 12/03/25 | 67.12 | 1,960,100 |
| Tu 12/02/25 | 68.54 | 1,829,400 |
| Mo 12/01/25 | 69.27 | 1,356,100 |
| Fr 11/28/25 | 69.48 | 877,200 |
| We 11/26/25 | 69.78 | 1,351,800 |
| Tu 11/25/25 | 69.20 | 3,375,000 |
| Mo 11/24/25 | 67.45 | 3,210,600 |
| Fr 11/21/25 | 67.45 | 2,440,000 |
| Fr 11/07/25 | 62.00 | 3,193,300 |
| Th 11/06/25 | 62.85 | 2,243,600 |
| We 11/05/25 | 64.00 | 4,274,800 |
| Tu 11/04/25 | 61.49 | 2,875,200 |
| Mo 11/03/25 | 62.08 | 4,115,900 |
| Fr 10/31/25 | 62.97 | 2,487,300 |
| Th 10/30/25 | 63.13 | 2,785,000 |
| We 10/29/25 | 63.28 | 2,377,300 |
| Tu 10/28/25 | 64.88 | 2,062,600 |
| Mo 10/27/25 | 65.29 | 1,846,400 |
| Fr 10/24/25 | 65.91 | 1,828,900 |
| Th 10/23/25 | 65.77 | 2,072,400 |
| We 10/22/25 | 64.82 | 2,281,200 |
| 1,410,800 |
| We 10/08/25 | 61.30 | 1,783,800 |
| Tu 10/07/25 | 61.02 | 2,988,700 |
| Mo 10/06/25 | 61.50 | 1,674,100 |
| Fr 10/03/25 | 62.18 | 1,542,000 |
| Th 10/02/25 | 61.51 | 1,685,200 |
| We 10/01/25 | 60.96 | 2,569,500 |
| Tu 09/30/25 | 61.54 | 2,293,800 |
| Mo 09/29/25 | 60.96 | 2,386,800 |
| Fr 09/26/25 | 60.72 | 1,821,600 |
| Th 09/25/25 | 60.30 | 2,428,200 |
| We 09/24/25 | 62.54 | 1,535,800 |
| Tu 09/23/25 | 62.39 | 1,673,800 |
| Mo 09/22/25 | 62.20 | 2,417,300 |
| Mo 09/08/25 | 66.17 | 1,901,800 |