IFF: International Flavors & Fragrances Inc.

As of Wednesday, October 22nd, 2025

$ 64.82

-0.19 -0.29%

Open: 65.28
High: 65.76
Low: 64.79
Volume: 2,281,222
Previous Close on Tuesday, October 21st, 2025

$ 65.01

+0.37 +0.57%

Open: 64.65
High: 65.31
Low: 64.01
Volume: 1,659,964

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-22 65.28 65.76 64.79 64.82 2,281,222 -0.19 -0.29
2025-10-21 64.65 65.31 64.01 65.01 1,659,964 +0.37 +0.57
2025-10-20 64.03 64.79 63.91 64.64 1,751,513 +0.89 +1.40
2025-10-17 62.78 63.90 62.60 63.75 2,750,952 +1.15 +1.84
2025-10-16 62.28 63.19 62.13 62.60 1,982,284 +0.67 +1.08
2025-10-15 61.86 62.83 61.57 61.93 1,482,157 +0.26 +0.42
2025-10-14 60.00 61.71 59.75 61.67 1,596,539 +1.57 +2.61
2025-10-13 59.77 60.49 59.50 60.10 1,384,710 +0.55 +0.92
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 65.76
On 2025-10-22		 62.13
On 2025-10-16		 2.89 4.67 63.19
On 2025-10-16		 63.19
On 2025-10-16		 0.00 64.16
10D 65.76
On 2025-10-22		 59.14
On 2025-10-10		 3.52 5.74 61.78
On 2025-10-09		 59.14
On 2025-10-10		 -4.27 62.42
20D 65.76
On 2025-10-22		 59.14
On 2025-10-10		 2.28 3.65 62.47
On 2025-09-25		 59.14
On 2025-10-10		 -5.33 61.81
WTD 65.76
On 2025-10-22		 63.91
On 2025-10-20		 1.07 1.68 64.79
On 2025-10-20		 64.79
On 2025-10-20		 0.00 64.82
MTD 65.76
On 2025-10-22		 59.14
On 2025-10-10		 3.28 5.33 62.45
On 2025-10-03		 59.14
On 2025-10-10		 -5.30 62.04
As of Wednesday, October 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.89 -8.74 -2.85 5,028,365
KO

The Coca-Cola Company

70.81 -0.41 -0.58 17,928,895
PFE

Pfizer Inc.

24.72 -0.13 -0.52 47,219,607
VZ

Verizon Communications Inc.

39.80 -0.50 -1.24 30,603,608
VIX

CBOE Volatility Index

18.60 +0.73 +4.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.41 -334.33 -0.71 457,296,291
DJTA

Dow Jones Transportation Average

15,720.38 -217.27 -1.36 123,448,427
SPX

S&P 500 Index

6,699.40 -35.95 -0.53
OEX

S&P 100 Index

3,346.78 -18.04 -0.54
NDX

NASDAQ 100 Index

24,879.00 -248.13 -0.99
NYA

NYSE Composite Index

21,514.71 -56.45 -0.26
XAX

NYSE AMEX Composite Index

6,953.20 +69.97 +1.02
RUI

RUSSELL 1000 Index

3,659.55 -22.33 -0.61
RUT

Russell 2000 Index

2,451.55 -36.13 -1.45
RUA

Russell 3000 Index

3,807.80 -24.67 -0.64
VIX

CBOE Volatility Index

18.60 +0.73 +4.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.27 +1.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 +0.32 +1.60
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,568.26 -117.46 -1.01
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

64.82 -0.19 -0.29 2,281,222