IFF: International Flavors & Fragrances Inc.

As of Friday, August 29th, 2025

$ 67.51

+0.41 +0.61%

Open: 67.11
High: 67.66
Low: 66.80
Volume: 1,521,822
Previous Close on Thursday, August 28th, 2025

$ 67.10

+0.32 +0.48%

Open: 67.00
High: 67.34
Low: 66.16
Volume: 1,467,551

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 67.11 67.66 66.80 67.51 1,521,822 +0.41 +0.61
2025-08-28 67.00 67.34 66.16 67.10 1,467,551 +0.32 +0.48
2025-08-27 66.49 66.98 66.35 66.78 2,018,208 +0.06 +0.09
2025-08-26 67.11 67.48 66.44 66.72 2,152,846 -0.42 -0.63
2025-08-25 67.82 67.87 66.91 67.14 1,198,921 -0.84 -1.24
2025-08-22 66.50 68.27 66.32 67.98 2,293,723 +1.85 +2.80
2025-08-21 65.67 66.41 65.54 66.13 1,643,794 +0.02 +0.03
2025-08-20 65.97 66.70 65.57 66.11 1,900,142 +0.28 +0.43
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 67.87
On 2025-08-25		 66.16
On 2025-08-28		 -0.47 -0.69 67.87
On 2025-08-25		 66.16
On 2025-08-28		 -2.52 67.05
10D 68.27
On 2025-08-22		 65.08
On 2025-08-18		 1.69 2.57 68.27
On 2025-08-22		 66.16
On 2025-08-28		 -3.09 66.66
20D 74.58
On 2025-08-06		 62.33
On 2025-08-12		 -1.97 -2.84 74.58
On 2025-08-06		 62.33
On 2025-08-12		 -16.42 66.37
WTD 67.87
On 2025-08-25		 66.16
On 2025-08-28		 -0.47 -0.69 67.87
On 2025-08-25		 66.16
On 2025-08-28		 -2.52 67.05
MTD 74.58
On 2025-08-06		 62.33
On 2025-08-12		 -3.52 -4.96 74.58
On 2025-08-06		 62.33
On 2025-08-12		 -16.42 66.52
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

333.87 -12.11 -3.50 80,775,512
GLW

Corning Incorporated

67.03 -1.90 -2.76 6,190,968
TGT

Target Corp.

95.98 -0.83 -0.86 5,321,350
PNFP

Pinnacle Financial Partners Inc.

97.22 +0.39 +0.40 1,267,300
IFF

International Flavors & Fragrances Inc.

67.51 +0.41 +0.61 1,521,822