IFF - INTERNATIONAL FLAVORS & FRAGRANCES INC
79.65
0.480 0.603%
Share volume: 1,963,376
Last Updated: 03-14-2025
Chemicals/Industrial Organic Chemicals:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$79.17
0.48
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $79.64 | $79.64 | $80.10 | $80.10 | $79.26 | $79.26 | $79.65 | $79.65 | 1,963,376 | $1,963,376.00 |
| 03-13-2025 | $79.38 | $79.38 | $79.95 | $79.95 | $78.97 | $78.97 | $79.17 | $79.17 | 1,793,235 | $1,793,235.00 |
| 03-12-2025 | $79.50 | $79.50 | $80.31 | $80.31 | $79.15 | $79.15 | $79.55 | $79.55 | 2,974,880 | $2,974,880.00 |
| 03-11-2025 | $80.28 | $80.28 | $80.41 | $80.41 | $79.67 | $79.67 | $79.88 | $79.88 | 2,951,923 | $2,951,923.00 |
| 03-10-2025 | $82.23 | $82.23 | $83.08 | $83.08 | $80.13 | $80.13 | $80.33 | $80.33 | 1,731,075 | $1,731,075.00 |
| 03-07-2025 | $81.77 | $81.77 | $83.30 | $83.30 | $81.50 | $81.50 | $82.52 | $82.52 | 1,847,233 | $1,847,233.00 |
| 03-06-2025 | $81.74 | $81.74 | $82.44 | $82.44 | $80.96 | $80.96 | $82.06 | $82.06 | 1,842,962 | $1,842,962.00 |
| 03-05-2025 | $80.28 | $80.28 | $81.47 | $81.47 | $79.97 | $79.97 | $81.25 | $81.25 | 1,605,636 | $1,605,636.00 |
| 03-04-2025 | $80.90 | $80.90 | $80.94 | $80.94 | $79.63 | $79.63 | $79.79 | $79.79 | 3,212,709 | $3,212,709.00 |
| 03-03-2025 | $82.41 | $82.41 | $83.42 | $83.42 | $80.60 | $80.60 | $80.92 | $80.92 | 1,821,703 | $1,821,703.00 |