IFF: International Flavors & Fragrances Inc.

As of Friday, August 8th, 2025

$ 63.56

-0.67 -1.04%

Open: 64.50
High: 64.84
Low: 63.50
Volume: 2,912,516
Previous Close on Thursday, August 7th, 2025

$ 64.23

-1.93 -2.92%

Open: 65.79
High: 66.06
Low: 64.15
Volume: 4,930,931

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 64.50 64.84 63.50 63.56 2,912,516 -0.67 -1.04
2025-08-07 65.79 66.06 64.15 64.23 4,930,931 -1.93 -2.92
2025-08-06 73.94 74.58 63.71 66.16 5,503,098 -4.46 -6.32
2025-08-05 70.73 71.01 69.76 70.62 2,188,415 +0.47 +0.67
2025-08-04 69.90 70.42 69.37 70.15 1,480,051 +0.67 +0.96
2025-08-01 70.69 70.71 69.11 69.48 1,489,182 -1.55 -2.18
2025-07-31 71.17 71.84 70.60 71.03 2,483,036 -0.74 -1.03
2025-07-30 74.28 74.43 71.22 71.77 3,208,126 -3.02 -4.04
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 74.58
On 2025-08-06		 63.50
On 2025-08-08		 -5.92 -8.52 74.58
On 2025-08-06		 63.50
On 2025-08-08		 -14.85 66.94
10D 76.37
On 2025-07-28		 63.50
On 2025-08-08		 -13.07 -17.06 76.37
On 2025-07-28		 63.50
On 2025-08-08		 -16.85 69.70
20D 77.93
On 2025-07-23		 63.50
On 2025-08-08		 -12.39 -16.31 77.93
On 2025-07-23		 63.50
On 2025-08-08		 -18.51 72.69
WTD 74.58
On 2025-08-06		 63.50
On 2025-08-08		 -5.92 -8.52 74.58
On 2025-08-06		 63.50
On 2025-08-08		 -14.85 66.94
MTD 74.58
On 2025-08-06		 63.50
On 2025-08-08		 -7.47 -10.52 74.58
On 2025-08-06		 63.50
On 2025-08-08		 -14.85 67.37
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
AGIO

Agios Pharmaceuticals Inc.

35.76 -1.30 -3.51 478,112
PNFP

Pinnacle Financial Partners Inc.

89.92 +2.16 +2.46 1,419,482
RMD

ResMed Inc.

283.90 +3.73 +1.33 827,364
ENTG

Entegris Inc.

73.14 -0.29 -0.39 1,793,368
IFF

International Flavors & Fragrances Inc.

63.56 -0.67 -1.04 2,912,516