IFF: International Flavors & Fragrances Inc.

As of Friday, January 17th, 2025

$ 84.89

+0.45 +0.53%

Open: 84.81
High: 85.36
Low: 84.13
Volume: 1,092,011
Previous Close on Thursday, January 16th, 2025

$ 84.44

+0.27 +0.32%

Open: 84.22
High: 84.51
Low: 83.83
Volume: 1,238,793

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 84.81 85.36 84.13 84.89 1,091,318 +0.45 +0.53
2025-01-16 84.22 84.51 83.83 84.44 1,238,793 +0.27 +0.32
2025-01-15 84.15 84.51 83.47 84.17 1,433,167 +0.50 +0.60
2025-01-14 83.13 83.83 83.00 83.67 1,276,786 +0.37 +0.44
2025-01-13 81.20 83.31 81.01 83.30 1,473,381 +1.94 +2.38
2025-01-10 80.69 81.57 80.36 81.36 1,512,189 -0.71 -0.87
2025-01-08 82.08 82.46 81.50 82.07 1,432,891 -0.49 -0.59
2025-01-07 83.11 83.89 81.79 82.56 1,854,973 +0.45 +0.55
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 85.36
On 2025-01-17		 81.01
On 2025-01-13		 3.53 4.34 84.51
On 2025-01-15		 83.83
On 2025-01-16		 -0.80 84.09
10D 85.36
On 2025-01-17		 80.36
On 2025-01-10		 1.80 2.17 83.89
On 2025-01-07		 80.36
On 2025-01-10		 -4.21 83.11
20D 87.31
On 2024-12-18		 80.36
On 2025-01-10		 -1.88 -2.17 87.31
On 2024-12-18		 80.36
On 2025-01-10		 -7.96 83.96
WTD 85.36
On 2025-01-17		 81.01
On 2025-01-13		 3.53 4.34 84.51
On 2025-01-15		 83.83
On 2025-01-16		 -0.80 84.09
MTD 85.36
On 2025-01-17		 80.36
On 2025-01-10		 0.34 0.40 85.25
On 2025-01-02		 80.36
On 2025-01-10		 -5.74 83.11
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

84.89 +0.45 +0.53 1,092,011