IFF - INTERNATIONAL FLAVORS & FRAGRANCES INC
78.47
-0.280 -0.357%
Share volume: 1,336,754
Last Updated: 05-12-2026
Chemicals/Industrial Organic Chemicals:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$78.75
-0.28
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $78.54 | $78.54 | $79.17 | $79.17 | $77.07 | $77.07 | $78.47 | $78.47 | 1,336,754 | $1,336,754.00 |
| 05-11-2026 | $81.04 | $81.04 | $81.80 | $81.80 | $78.21 | $78.21 | $78.75 | $78.75 | 1,833,719 | $1,833,719.00 |
| 05-08-2026 | $78.49 | $78.49 | $81.32 | $81.32 | $77.81 | $77.81 | $81.05 | $81.05 | 2,276,193 | $2,276,193.00 |
| 05-07-2026 | $82.89 | $82.89 | $83.75 | $83.75 | $77.77 | $77.77 | $78.26 | $78.26 | 3,184,969 | $3,184,969.00 |
| 05-06-2026 | $80.79 | $80.79 | $83.89 | $83.89 | $78.12 | $78.12 | $82.93 | $82.93 | 4,872,652 | $4,872,652.00 |
| 05-05-2026 | $70.17 | $70.17 | $71.62 | $71.62 | $70.08 | $70.08 | $70.77 | $70.77 | 2,022,731 | $2,022,731.00 |
| 05-04-2026 | $70.27 | $70.27 | $71.08 | $71.08 | $69.98 | $69.98 | $70.09 | $70.09 | 1,743,234 | $1,743,234.00 |
| 05-01-2026 | $70.80 | $70.80 | $71.22 | $71.22 | $69.98 | $69.98 | $70.81 | $70.81 | 1,447,422 | $1,447,422.00 |
| 04-30-2026 | $69.34 | $69.34 | $70.35 | $70.35 | $68.85 | $68.85 | $70.20 | $70.20 | 1,461,475 | $1,461,475.00 |
| 04-29-2026 | $70.22 | $70.22 | $70.86 | $70.86 | $68.78 | $68.78 | $68.89 | $68.89 | 1,403,707 | $1,403,707.00 |