IFF: International Flavors & Fragrances Inc.

As of Monday, February 9th, 2026

$ 75.18

+0.36 +0.48%

Open: 74.97
High: 75.26
Low: 73.70
Volume: 1,262,943
Previous Close on Friday, February 6th, 2026

$ 74.82

+1.39 +1.89%

Open: 73.59
High: 75.01
Low: 73.36
Volume: 1,333,293

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 74.97 75.26 73.70 75.18 1,262,943 +0.36 +0.48
2026-02-06 73.59 75.01 73.36 74.82 1,333,293 +1.39 +1.89
2026-02-05 73.92 74.06 72.49 73.43 1,506,659 -0.86 -1.16
2026-02-04 71.32 74.68 71.32 74.29 2,129,728 +3.91 +5.56
2026-02-03 69.36 71.32 69.36 70.38 1,704,019 +0.63 +0.90
2026-02-02 69.64 70.17 68.93 69.75 1,905,647 -0.06 -0.09
2026-01-30 69.22 69.85 68.69 69.81 1,672,169 +0.21 +0.30
2026-01-29 71.26 71.62 68.37 69.60 2,581,930 -2.56 -3.55
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 75.26
On 2026-02-09		 69.36
On 2026-02-03		 5.43 7.78 74.68
On 2026-02-04		 72.49
On 2026-02-05		 -2.93 73.62
10D 75.26
On 2026-02-09		 68.37
On 2026-01-29		 1.15 1.55 74.45
On 2026-01-27		 68.37
On 2026-01-29		 -8.17 72.26
20D 75.26
On 2026-02-09		 68.37
On 2026-01-29		 6.08 8.80 74.45
On 2026-01-27		 68.37
On 2026-01-29		 -8.17 71.77
WTD 75.26
On 2026-02-09		 73.70
On 2026-02-09		 0.36 0.48 -- -- -- 75.18
MTD 75.26
On 2026-02-09		 68.93
On 2026-02-02		 5.37 7.69 74.68
On 2026-02-04		 72.49
On 2026-02-05		 -2.93 72.98
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
AHH

Armada Hoffler Properties Inc.

7.25 +0.07 +0.97 506,136
VIG

Vanguard Dividend Appreciation ETF

229.69 +0.16 +0.07 1,302,617
CRWD

CrowdStrike Holdings Inc.

408.04 +12.54 +3.17 2,808,866
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
IFF

International Flavors & Fragrances Inc.

75.18 +0.36 +0.48 1,262,943