IFF: International Flavors & Fragrances Inc.

As of Wednesday, November 12th, 2025

$ 65.41

+0.10 +0.15%

Open: 65.13
High: 66.05
Low: 65.13
Volume: 2,210,473
Previous Close on Tuesday, November 11th, 2025

$ 65.31

+2.53 +4.03%

Open: 63.19
High: 65.32
Low: 63.19
Volume: 2,181,995

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-12 65.13 66.05 65.13 65.41 2,210,473 +0.10 +0.15
2025-11-11 63.19 65.32 63.19 65.31 2,181,995 +2.53 +4.03
2025-11-10 62.18 63.46 61.73 62.78 2,207,132 +0.78 +1.26
2025-11-07 63.16 63.39 61.79 62.00 3,193,347 -0.85 -1.35
2025-11-06 64.32 64.59 62.69 62.85 2,242,918 -1.15 -1.80
2025-11-05 62.72 65.88 62.72 64.00 4,274,820 +2.51 +4.08
2025-11-04 61.88 62.28 61.30 61.49 2,846,464 -0.59 -0.95
2025-11-03 62.41 62.83 61.65 62.08 4,115,801 -0.89 -1.41
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 66.05
On 2025-11-12		 61.73
On 2025-11-10		 1.41 2.20 64.59
On 2025-11-06		 61.73
On 2025-11-10		 -4.44 63.67
10D 66.05
On 2025-11-12		 61.30
On 2025-11-04		 2.13 3.37 65.88
On 2025-11-05		 61.73
On 2025-11-10		 -6.31 63.20
20D 66.49
On 2025-10-24		 61.30
On 2025-11-04		 3.48 5.62 66.49
On 2025-10-24		 61.30
On 2025-11-04		 -7.81 63.90
WTD 66.05
On 2025-11-12		 61.73
On 2025-11-10		 3.41 5.50 63.46
On 2025-11-10		 63.46
On 2025-11-10		 0.00 64.50
MTD 66.05
On 2025-11-12		 61.30
On 2025-11-04		 2.44 3.87 65.88
On 2025-11-05		 61.73
On 2025-11-10		 -6.31 63.24
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
GLW

Corning Incorporated

89.01 +1.08 +1.23 6,794,940
IFF

International Flavors & Fragrances Inc.

65.41 +0.10 +0.15 2,210,473