IFF: International Flavors & Fragrances Inc.

As of Monday, November 17th, 2025

$ 65.13

-0.75 -1.14%

Open: 65.61
High: 66.37
Low: 65.11
Volume: 2,618,930
Previous Close on Friday, November 14th, 2025

$ 65.88

-1.55 -2.30%

Open: 66.73
High: 67.59
Low: 65.37
Volume: 2,221,028

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 65.61 66.37 65.11 65.13 2,618,930 -0.75 -1.14
2025-11-14 66.73 67.59 65.37 65.88 2,221,028 -1.55 -2.30
2025-11-13 65.32 67.75 65.04 67.43 3,638,848 +2.02 +3.09
2025-11-12 65.13 66.05 65.13 65.41 2,210,473 +0.10 +0.15
2025-11-11 63.19 65.32 63.19 65.31 2,181,995 +2.53 +4.03
2025-11-10 62.18 63.46 61.73 62.78 2,207,132 +0.78 +1.26
2025-11-07 63.16 63.39 61.79 62.00 3,193,347 -0.85 -1.35
2025-11-06 64.32 64.59 62.69 62.85 2,242,918 -1.15 -1.80
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 67.75
On 2025-11-13		 63.19
On 2025-11-11		 2.35 3.74 67.75
On 2025-11-13		 65.11
On 2025-11-17		 -3.90 65.83
10D 67.75
On 2025-11-13		 61.30
On 2025-11-04		 3.05 4.91 65.88
On 2025-11-05		 61.73
On 2025-11-10		 -6.31 64.23
20D 67.75
On 2025-11-13		 61.30
On 2025-11-04		 0.49 0.76 66.49
On 2025-10-24		 61.30
On 2025-11-04		 -7.81 64.27
WTD 66.37
On 2025-11-17		 65.11
On 2025-11-17		 -0.75 -1.14 -- -- -- 65.13
MTD 67.75
On 2025-11-13		 61.30
On 2025-11-04		 2.16 3.43 65.88
On 2025-11-05		 61.73
On 2025-11-10		 -6.31 64.03
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,134
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,184
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,438
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,615,588
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

65.13 -0.75 -1.14 2,618,930