IFF: International Flavors & Fragrances Inc.

As of Friday, May 30th, 2025

$ 76.08

-- 0 0%

Open: 76.08
High: 76.08
Low: 76.08
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 76.08

+0.94 +1.25%

Open: 75.70
High: 76.09
Low: 75.19
Volume: 1,026,599

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 75.70 76.09 75.19 76.08 1,026,599 +0.94 +1.25
2025-05-28 76.92 77.11 75.00 75.14 1,225,567 -2.10 -2.72
2025-05-27 75.67 77.31 75.41 77.24 1,639,867 +2.24 +2.99
2025-05-23 74.96 75.55 74.26 75.00 1,402,520 -0.72 -0.95
2025-05-22 76.82 77.34 75.56 75.72 2,021,429 -1.35 -1.75
2025-05-21 77.41 78.66 76.81 77.07 1,966,559 -0.81 -1.04
2025-05-20 77.33 78.35 76.65 77.88 1,533,740 +0.54 +0.70
2025-05-19 77.22 77.83 77.03 77.34 1,064,371 -0.38 -0.49
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 77.34
On 2025-05-22		 74.26
On 2025-05-23		 -0.99 -1.28 77.34
On 2025-05-22		 74.26
On 2025-05-23		 -3.99 75.84
10D 78.66
On 2025-05-21		 74.26
On 2025-05-23		 1.45 1.94 78.66
On 2025-05-21		 74.26
On 2025-05-23		 -5.60 76.53
20D 79.84
On 2025-05-07		 73.37
On 2025-05-09		 -2.38 -3.03 79.84
On 2025-05-07		 73.37
On 2025-05-09		 -8.10 76.46
WTD 77.31
On 2025-05-27		 75.00
On 2025-05-28		 1.08 1.44 77.31
On 2025-05-27		 75.00
On 2025-05-28		 -2.99 76.15
MTD 79.84
On 2025-05-07		 73.37
On 2025-05-09		 -2.38 -3.03 79.84
On 2025-05-07		 73.37
On 2025-05-09		 -8.10 76.46
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.67 +0.51 +0.21 994,544
KO

The Coca-Cola Company

71.89 +0.40 +0.56 2,712,317
PFE

Pfizer Inc.

23.48 +0.03 +0.13 6,653,492
VZ

Verizon Communications Inc.

43.75 +0.42 +0.96 2,558,994
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,186.98 -28.75 -0.07 153,572,142
DJTA

Dow Jones Transportation Average

14,701.21 -44.17 -0.30 34,240,770
SPX

S&P 500 Index

5,899.20 -12.97 -0.22
OEX

S&P 100 Index

2,879.93 -5.67 -0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,311.63 -52.32 -0.24
NYA

NYSE Composite Index

19,724.55 -19.30 -0.10
XAX

NYSE AMEX Composite Index

5,196.42 -15.70 -0.30
RUI

RUSSELL 1000 Index

3,228.34 -7.23 -0.22
RUT

Russell 2000 Index

2,067.23 -7.55 -0.36
RUA

Russell 3000 Index

3,352.63 -7.71 -0.23
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.58 -15.47 -0.16
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

76.08 0.00 0.00