IFF: International Flavors & Fragrances Inc.

As of Monday, March 18th, 2024

$ 83.81

+0.96 +1.16%

Open: 82.50
High: 84.48
Low: 82.05
Volume: 2,681,708
Previous Close on Friday, March 15th, 2024

$ 82.85

+1.25 +1.53%

Open: 80.89
High: 83.32
Low: 80.79
Volume: 3,253,608
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 82.50 84.48 82.05 83.81 2,681,708 +0.96 +1.16
2024-03-15 80.89 83.32 80.79 82.85 3,253,608 +1.25 +1.53
2024-03-14 81.99 82.73 81.00 81.60 1,540,999 -1.00 -1.21
2024-03-13 81.50 82.82 81.26 82.60 1,543,189 +1.40 +1.72
2024-03-12 81.34 81.67 80.78 81.20 1,946,064 +0.14 +0.17
2024-03-11 78.64 81.37 78.64 81.06 1,838,204 +2.31 +2.93
2024-03-08 78.80 79.79 78.54 78.75 1,559,200 -0.10 -0.13
2024-03-07 77.88 79.54 77.33 78.85 1,627,540 +1.75 +2.27

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 84.48
On 2024-03-18
80.78
On 2024-03-12
2.75 3.39 82.82
On 2024-03-13
81.00
On 2024-03-14
-2.20 82.41
10D 84.48
On 2024-03-18
75.57
On 2024-03-05
7.77 10.22 82.82
On 2024-03-13
81.00
On 2024-03-14
-2.20 80.45
20D 84.48
On 2024-03-18
72.94
On 2024-02-28
2.62 3.23 82.24
On 2024-02-20
72.94
On 2024-02-28
-11.31 78.79
WTD 84.48
On 2024-03-18
82.05
On 2024-03-18
0.96 1.16 -- -- -- 83.81
MTD 84.48
On 2024-03-18
74.79
On 2024-03-01
8.31 11.01 82.82
On 2024-03-13
81.00
On 2024-03-14
-2.20 79.71
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

83.81 +0.96 +1.16 2,681,708