IFF: International Flavors & Fragrances Inc.

As of Friday, May 15th, 2026

$ 73.10

-2.99 -3.93%

Open: 75.29
High: 75.30
Low: 72.94
Volume: 1,721,634
Previous Close on Thursday, May 14th, 2026

$ 76.09

-1.39 -1.79%

Open: 77.69
High: 77.84
Low: 76.07
Volume: 1,597,126

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 75.29 75.30 72.94 73.10 1,721,634 -2.99 -3.93
2026-05-14 77.69 77.84 76.07 76.09 1,597,126 -1.39 -1.79
2026-05-13 78.09 78.64 76.82 77.48 1,762,593 -0.99 -1.26
2026-05-12 78.54 79.17 77.07 78.47 1,337,872 -0.28 -0.36
2026-05-11 81.04 81.80 78.21 78.75 1,833,717 -2.30 -2.84
2026-05-08 78.49 81.32 77.81 81.05 2,265,997 +2.79 +3.57
2026-05-07 82.89 83.75 77.77 78.26 2,879,320 -4.67 -5.63
2026-05-06 80.79 83.89 78.12 82.93 4,872,504 +12.16 +17.18
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 81.80
On 2026-05-11		 72.94
On 2026-05-15		 -7.95 -9.81 81.80
On 2026-05-11		 72.94
On 2026-05-15		 -10.83 76.78
10D 83.89
On 2026-05-06		 69.98
On 2026-05-04		 2.29 3.23 83.89
On 2026-05-06		 72.94
On 2026-05-15		 -13.05 76.70
20D 83.89
On 2026-05-06		 68.78
On 2026-04-29		 -2.78 -3.66 83.89
On 2026-05-06		 72.94
On 2026-05-15		 -13.05 73.94
WTD 81.80
On 2026-05-11		 72.94
On 2026-05-15		 -7.95 -9.81 81.80
On 2026-05-11		 72.94
On 2026-05-15		 -10.83 76.78
MTD 83.89
On 2026-05-06		 69.98
On 2026-05-01		 2.90 4.13 83.89
On 2026-05-06		 72.94
On 2026-05-15		 -13.05 76.16
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

73.10 -2.99 -3.93 1,721,634