IFF: International Flavors & Fragrances Inc.

As of Thursday, November 12th, 2026

$ 80.38

-2.27 -2.75%

Open: 82.95
High: 83.50
Low: 80.32
Volume: 2,410,375
Previous Close on Wednesday, November 11th, 2026

$ 82.65

-0.52 -0.63%

Open: 83.17
High: 83.17
Low: 81.67
Volume: 2,831,055

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 82.95 83.50 80.32 80.38 2,410,375 -2.27 -2.75
2026-11-11 83.17 83.17 81.67 82.65 2,831,055 -0.52 -0.63
2026-11-10 83.43 84.01 82.30 83.17 2,288,420 -1.26 -1.49
2026-11-09 83.04 85.74 83.04 84.43 2,367,222 +1.81 +2.19
2026-11-06 83.83 84.39 82.35 82.62 2,893,283 -3.74 -4.33
2026-11-05 88.10 88.75 85.48 86.36 3,517,758 -1.31 -1.49
2026-11-04 86.44 89.96 84.16 87.67 5,302,579 -4.51 -4.89
2026-11-03 94.42 94.86 91.64 92.18 2,877,442 -2.45 -2.59
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 85.74
On 2026-11-09		 80.32
On 2026-11-12		 -5.98 -6.92 85.74
On 2026-11-09		 80.32
On 2026-11-12		 -6.32 82.65
10D 95.27
On 2026-11-02		 80.32
On 2026-11-12		 -10.43 -11.49 95.27
On 2026-11-02		 80.32
On 2026-11-12		 -15.69 86.71
20D 95.27
On 2026-11-02		 80.32
On 2026-11-12		 -9.91 -10.98 95.27
On 2026-11-02		 80.32
On 2026-11-12		 -15.69 89.37
WTD 85.74
On 2026-11-09		 80.32
On 2026-11-12		 -2.24 -2.71 85.74
On 2026-11-09		 80.32
On 2026-11-12		 -6.32 82.66
MTD 95.27
On 2026-11-02		 80.32
On 2026-11-12		 -12.64 -13.59 95.27
On 2026-11-02		 80.32
On 2026-11-12		 -15.69 86.01
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

330.86 -11.89 -3.47 4,370,412
KO

The Coca-Cola Company

97.39 -0.18 -0.18 13,805,564
PFE

Pfizer Inc.

28.83 -0.61 -2.07 25,178,021
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,306
VIX

CBOE Volatility Index

18.74 +1.23 +7.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,299.11 -185.71 -0.35 992,735,253
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,445,720
SPX

S&P 500 Index

7,592.95 -26.39 -0.35
OEX

S&P 100 Index

3,739.58 -6.65 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.11 -178.90 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.17 -17.35 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.94 -20.23 -0.47
VIX

CBOE Volatility Index

18.74 +1.23 +7.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 +0.39 +1.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.76 +0.67 +3.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.12 +0.88 +4.57
 
Recent
Ticker Last Chg %Chg Volume
IR

Ingersoll-Rand Plc

85.45 +0.37 +0.44 3,718,597
IFF

International Flavors & Fragrances Inc.

80.38 -2.27 -2.75 2,410,375