IFF: International Flavors & Fragrances Inc.

As of Friday, March 20th, 2026

$ 66.62

-1.51 -2.22%

Open: 68.42
High: 68.56
Low: 66.19
Volume: 2,941,817
Previous Close on Thursday, March 19th, 2026

$ 68.13

-0.18 -0.26%

Open: 67.90
High: 68.14
Low: 65.49
Volume: 2,335,859

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 68.42 68.56 66.19 66.62 2,941,817 -1.51 -2.22
2026-03-19 67.90 68.14 65.49 68.13 2,335,859 -0.18 -0.26
2026-03-18 70.68 71.24 68.08 68.31 1,442,217 -2.97 -4.17
2026-03-17 72.31 72.91 71.03 71.28 1,629,452 +1.19 +1.70
2026-03-16 70.35 70.94 69.51 70.09 1,403,303 +0.48 +0.69
2026-03-13 71.01 71.48 69.39 69.61 1,675,894 -0.40 -0.57
2026-03-12 68.56 70.61 68.55 70.01 2,296,568 +1.29 +1.88
2026-03-11 72.43 73.35 68.47 68.72 3,076,236 -4.13 -5.67
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 72.91
On 2026-03-17		 65.49
On 2026-03-19		 -2.99 -4.30 72.91
On 2026-03-17		 65.49
On 2026-03-19		 -10.18 68.89
10D 74.30
On 2026-03-10		 65.49
On 2026-03-19		 -7.15 -9.69 74.30
On 2026-03-10		 65.49
On 2026-03-19		 -11.86 69.88
20D 83.75
On 2026-02-24		 65.49
On 2026-03-19		 -14.77 -18.15 83.75
On 2026-02-24		 65.49
On 2026-03-19		 -21.80 74.67
WTD 72.91
On 2026-03-17		 65.49
On 2026-03-19		 -2.99 -4.30 72.91
On 2026-03-17		 65.49
On 2026-03-19		 -10.18 68.89
MTD 82.09
On 2026-03-02		 65.49
On 2026-03-19		 -15.61 -18.98 82.09
On 2026-03-02		 65.49
On 2026-03-19		 -20.22 72.40
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

66.62 -1.51 -2.22 2,941,817