IFF: International Flavors & Fragrances Inc.

As of Friday, April 26th, 2024

$ 84.61

+0.27 +0.32%

Open: 84.50
High: 85.49
Low: 83.89
Volume: 879,775
Previous Close on Thursday, April 25th, 2024

$ 84.34

-0.80 -0.94%

Open: 84.87
High: 84.90
Low: 82.93
Volume: 1,292,672

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 84.50 85.49 83.89 84.61 879,775 +0.27 +0.32
2024-04-25 84.87 84.90 82.93 84.34 1,292,672 -0.80 -0.94
2024-04-24 84.88 85.52 84.19 85.14 1,065,985 -0.29 -0.34
2024-04-23 84.37 86.02 84.25 85.43 992,826 +0.54 +0.64
2024-04-22 83.80 85.50 83.40 84.89 1,136,387 +0.92 +1.10
2024-04-19 83.56 84.30 83.43 83.97 785,521 +0.37 +0.44
2024-04-18 84.18 84.58 82.95 83.60 1,000,732 +0.75 +0.91
2024-04-17 83.74 83.82 82.37 82.85 1,066,392 -0.11 -0.13
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 86.02
On 2024-04-23		 82.93
On 2024-04-25		 0.64 0.76 86.02
On 2024-04-23		 82.93
On 2024-04-25		 -3.59 84.88
10D 86.02
On 2024-04-23		 81.75
On 2024-04-15		 1.00 1.20 86.02
On 2024-04-23		 82.93
On 2024-04-25		 -3.59 84.04
20D 87.60
On 2024-04-11		 81.75
On 2024-04-15		 -1.38 -1.60 87.60
On 2024-04-11		 81.75
On 2024-04-15		 -6.68 84.58
WTD 86.02
On 2024-04-23		 82.93
On 2024-04-25		 0.64 0.76 86.02
On 2024-04-23		 82.93
On 2024-04-25		 -3.59 84.88
MTD 87.60
On 2024-04-11		 81.75
On 2024-04-15		 -1.38 -1.60 87.60
On 2024-04-11		 81.75
On 2024-04-15		 -6.68 84.58
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

84.61 +0.27 +0.32 879,775