IFF: International Flavors & Fragrances Inc.

As of Thursday, September 17th, 2026

$ 84.91

+0.51 +0.60%

Open: 85.30
High: 85.61
Low: 84.61
Volume: 1,395,657
Previous Close on Wednesday, September 16th, 2026

$ 84.40

+0.16 +0.19%

Open: 84.66
High: 85.18
Low: 83.69
Volume: 1,635,166

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 85.30 85.61 84.61 84.91 1,395,657 +0.51 +0.60
2026-09-16 84.66 85.18 83.69 84.40 1,635,166 +0.16 +0.19
2026-09-15 83.00 84.69 82.91 84.24 1,571,371 +0.81 +0.97
2026-09-14 83.98 84.48 83.00 83.43 1,584,407 -0.18 -0.22
2026-09-11 84.94 84.94 83.56 83.61 1,361,414 -0.44 -0.52
2026-09-10 83.50 84.42 82.60 84.05 1,855,731 -0.26 -0.31
2026-09-09 85.09 85.32 84.13 84.31 1,612,507 -1.31 -1.53
2026-09-08 85.59 86.54 85.38 85.62 1,678,478 -0.73 -0.85
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 85.61
On 2026-09-17		 82.91
On 2026-09-15		 0.86 1.02 84.94
On 2026-09-11		 82.91
On 2026-09-15		 -2.39 84.12
10D 87.74
On 2026-09-03		 82.60
On 2026-09-10		 -2.03 -2.33 87.74
On 2026-09-03		 82.60
On 2026-09-10		 -5.86 84.74
20D 88.64
On 2026-08-28		 81.45
On 2026-08-20		 1.58 1.90 88.64
On 2026-08-28		 82.60
On 2026-09-10		 -6.81 85.45
WTD 85.61
On 2026-09-17		 82.91
On 2026-09-15		 1.30 1.55 84.48
On 2026-09-14		 84.48
On 2026-09-14		 0.00 84.25
MTD 87.92
On 2026-09-02		 82.60
On 2026-09-10		 -1.42 -1.64 87.92
On 2026-09-02		 82.60
On 2026-09-10		 -6.05 85.01
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 +0.57 +0.18 5,043,102
KO

The Coca-Cola Company

88.06 +0.19 +0.22 15,770,375
PFE

Pfizer Inc.

27.64 +0.18 +0.66 25,577,739
VZ

Verizon Communications Inc.

48.33 -1.43 -2.87 27,909,024
VIX

CBOE Volatility Index

15.44 -2.27 -12.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 +316.14 +0.61 403,086,379
DJTA

Dow Jones Transportation Average

20,184.06 +108.65 +0.54 63,278,853
SPX

S&P 500 Index

7,637.76 +85.95 +1.14
OEX

S&P 100 Index

3,803.61 +48.26 +1.29
NDX

NASDAQ 100 Index

29,446.98 +501.92 +1.73
NYA

NYSE Composite Index

24,089.55 +155.41 +0.65
XAX

NYSE AMEX Composite Index

8,625.25 +83.01 +0.97
RUI

RUSSELL 1000 Index

4,156.38 +45.90 +1.12
RUT

Russell 2000 Index

2,874.63 +15.82 +0.55
RUA

Russell 3000 Index

4,332.77 +46.89 +1.09
VIX

CBOE Volatility Index

15.44 -2.27 -12.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.35 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 -0.74 -3.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.51 -1.23 -6.23
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

84.91 +0.51 +0.60 1,395,657