IFF: International Flavors & Fragrances Inc.

As of Friday, December 2nd, 2022

$ 107.97

+1.23 +1.15%

Open: 105.30
High: 108.18
Low: 104.55
Volume: 1,980,872
Previous Close on Thursday, December 1st, 2022

$ 106.74

+0.92 +0.87%

Open: 106.62
High: 107.82
Low: 104.89
Volume: 1,490,777
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 105.30 108.18 104.55 107.97 1,980,872 +1.23 +1.15
2022-12-01 106.62 107.82 104.89 106.74 1,490,777 +0.92 +0.87
2022-11-30 101.93 106.55 100.66 105.82 2,304,473 +3.42 +3.34
2022-11-29 101.09 102.85 100.89 102.40 1,687,743 +2.42 +2.42
2022-11-28 100.84 101.29 99.83 99.98 1,228,628 -1.39 -1.37
2022-11-25 100.58 101.45 100.11 101.37 499,107 +0.46 +0.46
2022-11-23 100.22 101.25 99.99 100.91 1,205,887 +1.09 +1.09
2022-11-22 99.33 100.03 98.98 99.82 744,989 +1.11 +1.12

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 108.18
On 2022-12-02
99.83
On 2022-11-28
6.60 6.51 101.29
On 2022-11-28
101.29
On 2022-11-28
0.00 104.58
10D 108.18
On 2022-12-02
97.41
On 2022-11-21
10.09 10.31 100.18
On 2022-11-18
97.41
On 2022-11-21
-2.77 102.20
20D 108.18
On 2022-12-02
89.65
On 2022-11-09
14.69 15.75 96.92
On 2022-11-08
89.65
On 2022-11-09
-7.50 99.31
WTD 108.18
On 2022-12-02
99.83
On 2022-11-28
6.60 6.51 101.29
On 2022-11-28
101.29
On 2022-11-28
0.00 104.58
MTD 108.18
On 2022-12-02
104.55
On 2022-12-02
2.15 2.03 107.82
On 2022-12-01
107.82
On 2022-12-01
0.00 107.36
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0