IFF: International Flavors & Fragrances Inc.

As of Friday, October 4th, 2024

$ 100.47

-0.16 -0.16%

Open: 100.87
High: 101.46
Low: 100.14
Volume: 786,897
Previous Close on Thursday, October 3rd, 2024

$ 100.63

-2.37 -2.30%

Open: 102.50
High: 102.74
Low: 100.22
Volume: 885,245

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 100.87 101.46 100.14 100.47 785,096 -0.16 -0.16
2024-10-03 102.50 102.74 100.22 100.63 885,245 -2.37 -2.30
2024-10-02 102.70 104.17 102.70 103.00 1,034,303 -0.12 -0.12
2024-10-01 104.90 105.11 103.07 103.12 1,154,085 -1.81 -1.72
2024-09-30 105.28 105.96 104.06 104.93 1,472,999 -0.19 -0.18
2024-09-27 104.99 105.61 104.24 105.12 1,301,150 +0.40 +0.38
2024-09-26 104.21 104.99 103.72 104.72 1,412,441 +0.72 +0.69
2024-09-25 105.16 105.25 103.62 104.00 1,032,366 -0.59 -0.56
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 105.96
On 2024-09-30		 100.14
On 2024-10-04		 -4.65 -4.42 105.96
On 2024-09-30		 100.14
On 2024-10-04		 -5.50 102.43
10D 105.96
On 2024-09-30		 100.14
On 2024-10-04		 -1.76 -1.72 105.96
On 2024-09-30		 100.14
On 2024-10-04		 -5.50 103.41
20D 105.96
On 2024-09-30		 100.14
On 2024-10-04		 -2.54 -2.47 105.96
On 2024-09-30		 100.14
On 2024-10-04		 -5.50 103.37
WTD 105.96
On 2024-09-30		 100.14
On 2024-10-04		 -4.65 -4.42 105.96
On 2024-09-30		 100.14
On 2024-10-04		 -5.50 102.43
MTD 105.11
On 2024-10-01		 100.14
On 2024-10-04		 -4.46 -4.25 105.11
On 2024-10-01		 100.14
On 2024-10-04		 -4.73 101.81
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

100.47 -0.16 -0.16 786,897