IFF: International Flavors & Fragrances Inc.

As of Thursday, February 29th, 2024

$ 75.50

+2.29 +3.13%

Open: 74.00
High: 76.01
Low: 73.83
Volume: 5,849,021
Previous Close on Wednesday, February 28th, 2024

$ 73.21

-1.23 -1.65%

Open: 73.86
High: 74.04
Low: 72.94
Volume: 2,572,809
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 74.00 76.01 73.83 75.50 5,849,021 +2.29 +3.13
2024-02-28 73.86 74.04 72.94 73.21 2,572,809 -1.23 -1.65
2024-02-27 77.61 77.75 74.01 74.44 3,561,196 -2.97 -3.84
2024-02-26 80.13 80.13 77.38 77.41 3,221,241 -3.07 -3.81
2024-02-23 79.03 81.02 78.88 80.48 2,592,970 +1.02 +1.28
2024-02-22 76.78 79.49 76.25 79.46 4,770,493 +2.68 +3.49
2024-02-21 74.50 78.75 73.60 76.78 8,752,600 -5.25 -6.40
2024-02-20 82.15 82.24 81.08 82.03 2,603,914 +0.84 +1.03

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 81.02
On 2024-02-23
72.94
On 2024-02-28
-3.96 -4.98 81.02
On 2024-02-23
72.94
On 2024-02-28
-9.97 76.21
10D 82.24
On 2024-02-20
72.94
On 2024-02-28
-3.88 -4.89 82.24
On 2024-02-20
72.94
On 2024-02-28
-11.31 78.15
20D 82.95
On 2024-02-07
72.94
On 2024-02-28
-5.18 -6.42 82.95
On 2024-02-07
72.94
On 2024-02-28
-12.07 79.45
WTD 80.13
On 2024-02-26
72.94
On 2024-02-28
-4.98 -6.19 80.13
On 2024-02-26
72.94
On 2024-02-28
-8.97 75.14
MTD 82.95
On 2024-02-07
72.94
On 2024-02-28
-5.18 -6.42 82.95
On 2024-02-07
72.94
On 2024-02-28
-12.07 79.45
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX