IFF: International Flavors & Fragrances Inc.

As of Friday, April 10th, 2026

$ 72.52

-0.61 -0.83%

Open: 73.64
High: 74.07
Low: 72.26
Volume: 1,262,306
Previous Close on Thursday, April 9th, 2026

$ 73.13

-0.64 -0.87%

Open: 72.82
High: 73.75
Low: 72.03
Volume: 1,386,137

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 73.64 74.07 72.26 72.52 1,262,306 -0.61 -0.83
2026-04-09 72.82 73.75 72.03 73.13 1,386,137 -0.64 -0.87
2026-04-08 72.12 74.05 71.77 73.77 2,487,129 +3.79 +5.42
2026-04-07 71.55 71.77 68.34 69.98 1,509,367 -1.85 -2.58
2026-04-06 71.84 72.17 71.02 71.83 768,286 -0.60 -0.83
2026-04-02 72.03 72.92 71.30 72.43 1,223,025 -0.14 -0.19
2026-04-01 72.17 73.79 72.03 72.57 1,517,839 +0.02 +0.03
2026-03-31 71.47 73.00 70.99 72.55 1,585,831 +1.59 +2.24
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 74.07
On 2026-04-10		 68.34
On 2026-04-07		 0.09 0.12 72.17
On 2026-04-06		 68.34
On 2026-04-07		 -5.31 72.25
10D 74.07
On 2026-04-10		 68.34
On 2026-04-07		 1.37 1.93 73.79
On 2026-04-01		 68.34
On 2026-04-07		 -7.39 72.08
20D 74.07
On 2026-04-10		 65.49
On 2026-03-19		 2.51 3.59 72.91
On 2026-03-17		 65.49
On 2026-03-19		 -10.18 70.63
WTD 74.07
On 2026-04-10		 68.34
On 2026-04-07		 0.09 0.12 72.17
On 2026-04-06		 68.34
On 2026-04-07		 -5.31 72.25
MTD 74.07
On 2026-04-10		 68.34
On 2026-04-07		 -0.03 -0.04 73.79
On 2026-04-01		 68.34
On 2026-04-07		 -7.39 72.32
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
CACC

Credit Acceptance Corporation

465.15 -3.82 -0.81 89,941
CRWD

CrowdStrike Holdings Inc.

379.02 -15.66 -3.97 8,923,661
VIG

Vanguard Dividend Appreciation ETF

221.47 -1.35 -0.61 775,006
VLUE

iShares Edge MSCI USA Value Factor ETF

152.14 -0.69 -0.45 627,665
IFF

International Flavors & Fragrances Inc.

72.52 -0.61 -0.83 1,262,306