IFF: International Flavors & Fragrances Inc.

As of Wednesday, April 16th, 2025

$ 71.06

-1.43 -1.97%

Open: 72.59
High: 72.84
Low: 70.77
Volume: 1,980,377
Previous Close on Tuesday, April 15th, 2025

$ 72.49

-0.99 -1.35%

Open: 73.14
High: 73.42
Low: 72.31
Volume: 1,076,231

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 72.59 72.84 70.77 71.06 1,980,377 -1.43 -1.97
2025-04-15 73.14 73.42 72.31 72.49 1,076,231 -0.99 -1.35
2025-04-14 73.77 73.85 72.49 73.48 2,013,104 +0.31 +0.42
2025-04-11 70.94 73.38 70.14 73.17 2,125,058 +1.79 +2.51
2025-04-10 72.28 72.56 69.46 71.38 2,548,433 -1.59 -2.18
2025-04-09 66.31 73.43 66.03 72.97 4,004,421 +6.12 +9.15
2025-04-08 71.69 72.74 65.85 66.85 3,231,622 -3.86 -5.46
2025-04-07 72.08 74.11 69.53 70.71 3,052,184 -2.41 -3.30
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 73.85
On 2025-04-14		 69.46
On 2025-04-10		 -1.91 -2.62 73.85
On 2025-04-14		 70.77
On 2025-04-16		 -4.17 72.32
10D 78.04
On 2025-04-03		 65.85
On 2025-04-08		 -7.56 -9.62 78.04
On 2025-04-03		 65.85
On 2025-04-08		 -15.62 72.17
20D 80.64
On 2025-03-20		 65.85
On 2025-04-08		 -9.49 -11.78 80.64
On 2025-03-20		 65.85
On 2025-04-08		 -18.34 74.98
WTD 73.85
On 2025-04-14		 70.77
On 2025-04-16		 -2.11 -2.88 73.85
On 2025-04-14		 70.77
On 2025-04-16		 -4.17 72.34
MTD 78.72
On 2025-04-02		 65.85
On 2025-04-08		 -6.55 -8.44 78.72
On 2025-04-02		 65.85
On 2025-04-08		 -16.35 73.14
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
PTC

PTC Inc.

143.98 -3.08 -2.09 1,128,518
STX

Seagate Technology Plc.

72.82 +0.82 +1.14 5,798,907
WRB

W. R. Berkley Corporation

68.45 +0.09 +0.13 1,484,231
BAX

Baxter International Inc

27.82 +0.02 +0.07 5,393,598
IFF

International Flavors & Fragrances Inc.

71.06 -1.43 -1.97 1,980,377