IFF: International Flavors & Fragrances Inc.

As of Monday, April 20th, 2026

$ 74.44

-1.44 -1.90%

Open: 75.21
High: 75.40
Low: 74.10
Volume: 1,430,048
Previous Close on Friday, April 17th, 2026

$ 75.88

+3.82 +5.30%

Open: 72.18
High: 76.19
Low: 72.18
Volume: 2,691,823

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-20 75.21 75.40 74.10 74.44 1,430,048 -1.44 -1.90
2026-04-17 72.18 76.19 72.18 75.88 2,691,823 +3.82 +5.30
2026-04-16 71.93 72.41 71.35 72.06 1,576,361 +0.53 +0.74
2026-04-15 72.64 72.64 71.07 71.53 1,381,249 -1.06 -1.46
2026-04-14 71.50 72.68 71.07 72.59 1,192,216 +0.89 +1.24
2026-04-13 71.97 72.33 70.55 71.70 1,391,300 -0.82 -1.13
2026-04-10 73.64 74.07 72.26 72.52 1,262,306 -0.61 -0.83
2026-04-09 72.82 73.75 72.03 73.13 1,386,137 -0.64 -0.87
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 76.19
On 2026-04-17		 71.07
On 2026-04-14		 2.74 3.82 76.19
On 2026-04-17		 74.10
On 2026-04-20		 -2.74 73.30
10D 76.19
On 2026-04-17		 68.34
On 2026-04-07		 2.61 3.63 74.07
On 2026-04-10		 70.55
On 2026-04-13		 -4.76 72.76
20D 76.19
On 2026-04-17		 66.60
On 2026-03-24		 7.82 11.74 73.79
On 2026-04-01		 68.34
On 2026-04-07		 -7.39 71.84
WTD 75.40
On 2026-04-20		 74.10
On 2026-04-20		 -1.44 -1.90 -- -- -- 74.44
MTD 76.19
On 2026-04-17		 68.34
On 2026-04-07		 1.89 2.61 73.79
On 2026-04-01		 68.34
On 2026-04-07		 -7.39 72.65
As of Monday, April 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.60 -0.53 -0.17 5,290,773
KO

The Coca-Cola Company

75.48 -0.26 -0.34 10,016,936
PFE

Pfizer Inc.

27.52 -0.04 -0.15 24,398,067
VZ

Verizon Communications Inc.

46.44 -0.11 -0.24 15,599,753
VIX

CBOE Volatility Index

18.87 +1.39 +7.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,442.56 -4.87 -0.01 408,485,859
DJTA

Dow Jones Transportation Average

23,322.13 +900.05 +4.01 127,493,105
SPX

S&P 500 Index

7,109.14 -16.92 -0.24
OEX

S&P 100 Index

3,486.88 -16.12 -0.46
NDX

NASDAQ 100 Index

26,590.34 -82.09 -0.31
NYA

NYSE Composite Index

23,178.35 -19.39 -0.08
XAX

NYSE AMEX Composite Index

8,741.55 +36.13 +0.42
RUI

RUSSELL 1000 Index

3,880.19 -6.50 -0.17
RUT

Russell 2000 Index

2,792.96 +16.06 +0.58
RUA

Russell 3000 Index

4,050.69 -5.36 -0.13
VIX

CBOE Volatility Index

18.87 +1.39 +7.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 +0.29 +1.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 +0.57 +2.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +0.73 +3.56
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

74.44 -1.44 -1.90 1,430,048