IFF - INTERNATIONAL FLAVORS & FRAGRANCES INC
79.16
-1.590 -2.009%
Share volume: 1,977,026
Last Updated: 03-03-2026
Chemicals/Industrial Organic Chemicals:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$80.75
-1.59
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $79.04 | $79.04 | $79.72 | $79.72 | $77.56 | $77.56 | $79.16 | $79.16 | 1,977,026 | $1,977,026.00 |
| 03-02-2026 | $81.86 | $81.86 | $82.09 | $82.09 | $79.36 | $79.36 | $80.75 | $80.75 | 1,678,656 | $1,678,656.00 |
| 02-27-2026 | $80.75 | $80.75 | $82.31 | $82.31 | $80.04 | $80.04 | $82.23 | $82.23 | 1,406,435 | $1,406,435.00 |
| 02-26-2026 | $80.33 | $80.33 | $80.94 | $80.94 | $79.70 | $79.70 | $80.94 | $80.94 | 1,318,578 | $1,318,578.00 |
| 02-25-2026 | $81.94 | $81.94 | $81.99 | $81.99 | $79.16 | $79.16 | $79.88 | $79.88 | 1,666,931 | $1,666,931.00 |
| 02-24-2026 | $82.59 | $82.59 | $83.75 | $83.75 | $82.07 | $82.07 | $82.11 | $82.11 | 1,205,100 | $1,205,100.00 |
| 02-23-2026 | $81.07 | $81.07 | $82.36 | $82.36 | $79.84 | $79.84 | $82.24 | $82.24 | 1,583,472 | $1,583,472.00 |
| 02-20-2026 | $81.77 | $81.77 | $82.46 | $82.46 | $80.29 | $80.29 | $81.39 | $81.39 | 1,714,923 | $1,714,923.00 |
| 02-19-2026 | $82.77 | $82.77 | $83.02 | $83.02 | $79.74 | $79.74 | $81.62 | $81.62 | 2,184,592 | $2,184,592.00 |
| 02-18-2026 | $82.63 | $82.63 | $83.32 | $83.32 | $81.62 | $81.62 | $82.96 | $82.96 | 1,450,936 | $1,450,936.00 |