IFF - INTERNATIONAL FLAVORS & FRAGRANCES INC
74.08
0.490 0.661%
Share volume: 2,447,894
Last Updated: 05-08-2025
Chemicals/Industrial Organic Chemicals:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$73.59
0.49
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $74.70 | $74.70 | $75.77 | $75.77 | $73.94 | $73.94 | $74.08 | $74.08 | 2,447,894 | $2,447,894.00 |
| 05-07-2025 | $77.59 | $77.59 | $79.84 | $79.84 | $73.48 | $73.48 | $73.59 | $73.59 | 3,863,735 | $3,863,735.00 |
| 05-06-2025 | $79.05 | $79.05 | $79.37 | $79.37 | $78.26 | $78.26 | $79.20 | $79.20 | 1,735,467 | $1,735,467.00 |
| 05-05-2025 | $78.89 | $78.89 | $79.57 | $79.57 | $78.64 | $78.64 | $79.15 | $79.15 | 1,143,974 | $1,143,974.00 |
| 05-02-2025 | $78.92 | $78.92 | $79.49 | $79.49 | $78.21 | $78.21 | $79.06 | $79.06 | 1,129,432 | $1,129,432.00 |
| 05-01-2025 | $77.61 | $77.61 | $78.41 | $78.41 | $77.15 | $77.15 | $77.85 | $77.85 | 1,728,595 | $1,728,595.00 |
| 04-30-2025 | $76.76 | $76.76 | $78.55 | $78.55 | $76.48 | $76.48 | $78.46 | $78.46 | 1,829,776 | $1,829,776.00 |
| 04-29-2025 | $76.55 | $76.55 | $77.64 | $77.64 | $76.40 | $76.40 | $77.55 | $77.55 | 1,182,153 | $1,182,153.00 |
| 04-28-2025 | $76.40 | $76.40 | $76.92 | $76.92 | $75.56 | $75.56 | $76.29 | $76.29 | 1,015,891 | $1,015,891.00 |
| 04-25-2025 | $76.00 | $76.00 | $76.73 | $76.73 | $75.27 | $75.27 | $76.24 | $76.24 | 1,349,672 | $1,349,672.00 |
