IFF: International Flavors & Fragrances Inc.

As of Friday, January 10th, 2025

$ 81.36

-0.71 -0.87%

Open: 80.69
High: 81.57
Low: 80.36
Volume: 1,512,189
Previous Close on Wednesday, January 8th, 2025

$ 82.07

-0.49 -0.59%

Open: 82.08
High: 82.46
Low: 81.50
Volume: 1,432,891

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 80.69 81.57 80.36 81.36 1,512,189 -0.71 -0.87
2025-01-08 82.08 82.46 81.50 82.07 1,432,891 -0.49 -0.59
2025-01-07 83.11 83.89 81.79 82.56 1,854,973 +0.45 +0.55
2025-01-06 82.69 83.25 81.85 82.11 1,892,972 -0.41 -0.50
2025-01-03 83.50 83.58 82.32 82.52 1,265,895 -0.57 -0.69
2025-01-02 84.72 85.25 83.01 83.09 1,461,886 -1.46 -1.73
2024-12-31 84.43 84.96 84.02 84.55 713,684 +0.59 +0.70
2024-12-30 84.16 84.54 83.38 83.96 987,447 -0.63 -0.74
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 83.89
On 2025-01-07		 80.36
On 2025-01-10		 -1.73 -2.08 83.89
On 2025-01-07		 80.36
On 2025-01-10		 -4.21 82.12
10D 85.44
On 2024-12-26		 80.36
On 2025-01-10		 -3.75 -4.41 85.44
On 2024-12-26		 80.36
On 2025-01-10		 -5.95 83.17
20D 88.90
On 2024-12-12		 80.36
On 2025-01-10		 -7.19 -8.12 88.90
On 2024-12-12		 80.36
On 2025-01-10		 -9.61 84.80
WTD 83.89
On 2025-01-07		 80.36
On 2025-01-10		 -1.16 -1.41 83.89
On 2025-01-07		 80.36
On 2025-01-10		 -4.21 82.03
MTD 85.25
On 2025-01-02		 80.36
On 2025-01-10		 -3.19 -3.77 85.25
On 2025-01-02		 80.36
On 2025-01-10		 -5.74 82.29
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

81.36 -0.71 -0.87 1,512,189