IFF: International Flavors & Fragrances Inc.

As of Friday, July 17th, 2026

$ 78.20

+0.60 +0.77%

Open: 77.72
High: 80.14
Low: 77.54
Volume: 1,675,311
Previous Close on Thursday, July 16th, 2026

$ 77.60

+2.29 +3.04%

Open: 74.98
High: 77.64
Low: 74.94
Volume: 1,113,314

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 77.72 80.14 77.54 78.20 1,675,311 +0.60 +0.77
2026-07-16 74.98 77.64 74.94 77.60 1,113,314 +2.29 +3.04
2026-07-15 74.86 75.89 74.48 75.31 1,330,874 +0.64 +0.86
2026-07-14 75.99 76.57 74.61 74.67 1,897,610 -0.43 -0.57
2026-07-13 77.29 77.81 74.75 75.10 2,268,944 -2.43 -3.13
2026-07-10 79.13 79.63 77.03 77.53 1,455,968 -1.00 -1.27
2026-07-09 78.40 79.05 78.17 78.53 1,673,149 -0.41 -0.52
2026-07-08 80.00 80.00 77.15 78.94 3,415,441 -2.89 -3.53
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 80.14
On 2026-07-17		 74.48
On 2026-07-15		 0.67 0.86 77.81
On 2026-07-13		 74.48
On 2026-07-15		 -4.28 76.18
10D 83.82
On 2026-07-07		 74.48
On 2026-07-15		 -5.63 -6.72 83.82
On 2026-07-07		 74.48
On 2026-07-15		 -11.14 78.05
20D 83.83
On 2026-07-02		 74.09
On 2026-06-26		 2.15 2.83 83.83
On 2026-07-02		 74.48
On 2026-07-15		 -11.15 77.79
WTD 80.14
On 2026-07-17		 74.48
On 2026-07-15		 0.67 0.86 77.81
On 2026-07-13		 74.48
On 2026-07-15		 -4.28 76.18
MTD 83.83
On 2026-07-02		 74.48
On 2026-07-15		 -1.02 -1.29 83.83
On 2026-07-02		 74.48
On 2026-07-15		 -11.15 78.79
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

78.20 +0.60 +0.77 1,675,311