IFF: International Flavors & Fragrances Inc.
$ 74.08 |
|
+0.49 +0.67% |
|
| Open: | 74.70 |
| High: | 75.77 |
| Low: | 73.94 |
| Volume: | 2,447,915 |
$ 73.59
-5.61 -7.08%
| Open: | 77.59 |
| High: | 79.84 |
| Low: | 73.48 |
| Volume: | 3,862,129 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 74.70 | 75.77 | 73.94 | 74.08 | 2,447,894 | +0.49 | +0.67 |
| 2025-05-07 | 77.59 | 79.84 | 73.48 | 73.59 | 3,862,129 | -5.61 | -7.08 |
| 2025-05-06 | 79.05 | 79.37 | 78.26 | 79.20 | 1,734,541 | +0.05 | +0.06 |
| 2025-05-05 | 78.89 | 79.57 | 78.64 | 79.15 | 1,143,937 | +0.09 | +0.11 |
| 2025-05-02 | 78.92 | 79.49 | 78.21 | 79.06 | 1,129,155 | +1.21 | +1.55 |
| 2025-05-01 | 77.61 | 78.41 | 77.15 | 77.85 | 1,684,580 | -0.61 | -0.78 |
| 2025-04-30 | 76.76 | 78.55 | 76.48 | 78.46 | 1,829,701 | +0.91 | +1.17 |
| 2025-04-29 | 76.55 | 77.64 | 76.40 | 77.55 | 1,182,148 | +1.26 | +1.65 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 79.84 On 2025-05-07 |
73.48 On 2025-05-07 |
-3.77 | -4.84 | 79.84 On 2025-05-07 |
73.94 On 2025-05-08 |
-7.39 | 77.02 |
| 10D | 79.84 On 2025-05-07 |
73.48 On 2025-05-07 |
-2.56 | -3.34 | 79.84 On 2025-05-07 |
73.94 On 2025-05-08 |
-7.39 | 77.15 |
| 20D | 79.84 On 2025-05-07 |
69.46 On 2025-04-10 |
1.11 | 1.52 | 79.84 On 2025-05-07 |
73.94 On 2025-05-08 |
-7.39 | 75.27 |
| WTD | 79.84 On 2025-05-07 |
73.48 On 2025-05-07 |
-4.98 | -6.30 | 79.84 On 2025-05-07 |
73.94 On 2025-05-08 |
-7.39 | 76.51 |
| MTD | 79.84 On 2025-05-07 |
73.48 On 2025-05-07 |
-4.38 | -5.58 | 79.84 On 2025-05-07 |
73.94 On 2025-05-08 |
-7.39 | 77.16 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |