IFF: International Flavors & Fragrances Inc.

As of Thursday, July 16th, 2026

$ 77.60

+2.29 +3.04%

Open: 74.98
High: 77.64
Low: 74.94
Volume: 1,113,314
Previous Close on Wednesday, July 15th, 2026

$ 75.31

+0.64 +0.86%

Open: 74.86
High: 75.89
Low: 74.48
Volume: 1,330,874

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 74.98 77.64 74.94 77.60 1,113,314 +2.29 +3.04
2026-07-15 74.86 75.89 74.48 75.31 1,330,874 +0.64 +0.86
2026-07-14 75.99 76.57 74.61 74.67 1,897,610 -0.43 -0.57
2026-07-13 77.29 77.81 74.75 75.10 2,268,944 -2.43 -3.13
2026-07-10 79.13 79.63 77.03 77.53 1,455,968 -1.00 -1.27
2026-07-09 78.40 79.05 78.17 78.53 1,673,149 -0.41 -0.52
2026-07-08 80.00 80.00 77.15 78.94 3,415,441 -2.89 -3.53
2026-07-07 83.47 83.82 81.64 81.83 1,837,267 -0.94 -1.14
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 79.63
On 2026-07-10		 74.48
On 2026-07-15		 -0.93 -1.18 79.63
On 2026-07-10		 74.48
On 2026-07-15		 -6.47 76.04
10D 83.83
On 2026-07-02		 74.48
On 2026-07-15		 -3.55 -4.37 83.83
On 2026-07-02		 74.48
On 2026-07-15		 -11.15 78.61
20D 83.83
On 2026-07-02		 74.09
On 2026-06-26		 -0.25 -0.32 83.83
On 2026-07-02		 74.48
On 2026-07-15		 -11.15 77.68
WTD 77.81
On 2026-07-13		 74.48
On 2026-07-15		 0.07 0.09 77.81
On 2026-07-13		 74.48
On 2026-07-15		 -4.28 75.67
MTD 83.83
On 2026-07-02		 74.48
On 2026-07-15		 -1.62 -2.04 83.83
On 2026-07-02		 74.48
On 2026-07-15		 -11.15 78.84
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
MGEE

MGE Energy Inc.

81.99 +1.49 +1.85 166,319
IFF

International Flavors & Fragrances Inc.

77.60 +2.29 +3.04 1,113,314