IFF: International Flavors & Fragrances Inc.

As of Friday, August 7th, 2026

$ 85.89

+1.34 +1.58%

Open: 84.73
High: 85.90
Low: 84.14
Volume: 1,404,757
Previous Close on Thursday, August 6th, 2026

$ 84.55

-3.52 -4.00%

Open: 86.88
High: 86.92
Low: 83.76
Volume: 2,573,108

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 84.73 85.90 84.14 85.89 1,404,757 +1.34 +1.58
2026-08-06 86.88 86.92 83.76 84.55 2,573,108 -3.52 -4.00
2026-08-05 83.83 89.32 83.83 88.07 3,432,035 +7.18 +8.88
2026-08-04 80.58 81.37 79.47 80.89 1,765,769 +0.31 +0.38
2026-08-03 80.05 81.63 79.05 80.58 1,659,666 +1.36 +1.72
2026-07-31 78.58 79.75 78.13 79.22 1,643,465 -0.26 -0.33
2026-07-30 80.10 80.35 78.48 79.48 1,411,927 -0.15 -0.19
2026-07-29 78.74 79.75 77.70 79.63 1,912,931 +0.38 +0.48
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 89.32
On 2026-08-05		 79.05
On 2026-08-03		 6.67 8.42 89.32
On 2026-08-05		 83.76
On 2026-08-06		 -6.22 84.00
10D 89.32
On 2026-08-05		 76.26
On 2026-07-27		 9.95 13.10 89.32
On 2026-08-05		 83.76
On 2026-08-06		 -6.22 81.40
20D 89.32
On 2026-08-05		 72.11
On 2026-07-23		 8.36 10.78 80.14
On 2026-07-17		 72.11
On 2026-07-23		 -10.02 78.76
WTD 89.32
On 2026-08-05		 79.05
On 2026-08-03		 6.67 8.42 89.32
On 2026-08-05		 83.76
On 2026-08-06		 -6.22 84.00
MTD 89.32
On 2026-08-05		 79.05
On 2026-08-03		 6.67 8.42 89.32
On 2026-08-05		 83.76
On 2026-08-06		 -6.22 84.00
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

85.89 +1.34 +1.58 1,404,757