IFF: International Flavors & Fragrances Inc.

As of Friday, November 6th, 2026

$ 82.62

-3.74 -4.33%

Open: 83.83
High: 84.39
Low: 82.35
Volume: 2,893,283
Previous Close on Thursday, November 5th, 2026

$ 86.36

-1.31 -1.49%

Open: 88.10
High: 88.75
Low: 85.48
Volume: 3,517,758

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-06 83.83 84.39 82.35 82.62 2,893,283 -3.74 -4.33
2026-11-05 88.10 88.75 85.48 86.36 3,517,758 -1.31 -1.49
2026-11-04 86.44 89.96 84.16 87.67 5,302,579 -4.51 -4.89
2026-11-03 94.42 94.86 91.64 92.18 2,877,442 -2.45 -2.59
2026-11-02 93.25 95.27 93.25 94.63 3,047,107 +1.61 +1.73
2026-10-30 91.47 93.06 90.28 93.02 2,654,135 +2.21 +2.43
2026-10-29 90.86 91.77 90.29 90.81 2,992,010 +0.15 +0.17
2026-10-28 92.05 92.82 90.07 90.66 3,399,616 -2.55 -2.74
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 95.27
On 2026-11-02		 82.35
On 2026-11-06		 -10.40 -11.18 95.27
On 2026-11-02		 82.35
On 2026-11-06		 -13.56 88.69
10D 95.27
On 2026-11-02		 82.35
On 2026-11-06		 -11.53 -12.25 95.27
On 2026-11-02		 82.35
On 2026-11-06		 -13.56 90.49
20D 95.27
On 2026-11-02		 82.35
On 2026-11-06		 -1.93 -2.28 95.27
On 2026-11-02		 82.35
On 2026-11-06		 -13.56 90.49
WTD 95.27
On 2026-11-02		 82.35
On 2026-11-06		 -10.40 -11.18 95.27
On 2026-11-02		 82.35
On 2026-11-06		 -13.56 88.69
MTD 95.27
On 2026-11-02		 82.35
On 2026-11-06		 -10.40 -11.18 95.27
On 2026-11-02		 82.35
On 2026-11-06		 -13.56 88.69
As of Friday, November 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.40 +10.53 +3.37 5,297,739
KO

The Coca-Cola Company

95.72 +0.07 +0.07 18,450,078
PFE

Pfizer Inc.

29.32 -0.54 -1.81 48,228,980
VZ

Verizon Communications Inc.

45.80 -0.21 -0.46 24,154,426
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,285.73 -237.33 -0.46 522,516,301
DJTA

Dow Jones Transportation Average

19,774.87 -314.10 -1.56 73,011,022
SPX

S&P 500 Index

7,376.86 +23.13 +0.31
OEX

S&P 100 Index

3,635.84 +16.34 +0.45
NDX

NASDAQ 100 Index

26,989.99 +360.18 +1.35
NYA

NYSE Composite Index

23,950.37 -5.61 -0.02
XAX

NYSE AMEX Composite Index

8,039.15 -1.48 -0.02
RUI

RUSSELL 1000 Index

4,018.78 +14.27 +0.36
RUT

Russell 2000 Index

2,754.11 +24.22 +0.89
RUA

Russell 3000 Index

4,187.77 +15.75 +0.38
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.30 -0.30 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.70 -0.59 -2.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.60 -0.95 -3.72
 
Recent
Ticker Last Chg %Chg Volume
EPRT

Essential Properties Realty Trust Inc.

27.97 -0.37 -1.31 2,028,631
USMC

Principal U.S. Mega-Cap Multi-Factor Index ETF

72.49 +0.57 +0.79 5,088
XEL

Xcel Energy Inc

79.61 -0.40 -0.50 6,827,434
DLTR

Dollar Tree Inc.

131.50 -6.77 -4.89 2,792,197
IFF

International Flavors & Fragrances Inc.

82.62 -3.74 -4.33 2,893,283