IFF - INTERNATIONAL FLAVORS & FRAGRANCES INC
Close
82.715
-0.235 -0.284%
Share volume: 23,217
Last Updated: Fri 03 Jan 2025 08:30:05 PM CET
PREVIOUS CLOSE
CHG
CHG%
$82.95
-0.24
-0.28%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/03/2025 | $83.50 | $83.50 | $83.58 | $83.58 | $82.32 | $82.32 | $82.52 | $82.52 | 1,265,895 | $1,149,581.00 |
| 01/02/2025 | $84.72 | $84.72 | $85.25 | $85.25 | $83.01 | $83.01 | $83.09 | $83.09 | 1,461,917 | $1,461,917.00 |
| 12/31/2024 | $84.43 | $84.43 | $84.96 | $84.96 | $84.02 | $84.02 | $84.55 | $84.55 | 715,970 | $713,701.00 |
| 12/30/2024 | $84.16 | $84.16 | $84.54 | $84.54 | $83.38 | $83.38 | $83.96 | $83.96 | 989,459 | $989,459.00 |
| 12/27/2024 | $84.30 | $84.30 | $85.32 | $85.32 | $84.25 | $84.25 | $84.59 | $84.59 | 740,715 | $736,375.00 |
| 12/26/2024 | $84.74 | $84.74 | $85.44 | $85.44 | $84.61 | $84.61 | $84.93 | $84.93 | 592,621 | $592,621.00 |
| 12/24/2024 | $85.00 | $85.00 | $85.53 | $85.53 | $84.73 | $84.73 | $85.11 | $85.11 | 378,389 | $377,631.00 |
| 12/23/2024 | $85.47 | $85.47 | $85.61 | $85.61 | $83.85 | $83.85 | $84.79 | $84.79 | 1,334,597 | $1,334,597.00 |