IFF: International Flavors & Fragrances Inc.

As of Thursday, October 9th, 2025

$ 60.15

-1.15 -1.88%

Open: 61.61
High: 61.78
Low: 59.91
Volume: 1,408,266
Previous Close on Wednesday, October 8th, 2025

$ 61.30

+0.28 +0.46%

Open: 61.49
High: 61.65
Low: 60.70
Volume: 1,773,869

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 61.61 61.78 59.91 60.15 1,408,266 -1.15 -1.88
2025-10-08 61.49 61.65 60.70 61.30 1,773,869 +0.28 +0.46
2025-10-07 61.85 62.15 60.98 61.02 2,982,084 -0.48 -0.78
2025-10-06 62.05 62.38 61.47 61.50 1,665,855 -0.68 -1.09
2025-10-03 61.35 62.45 61.35 62.18 1,541,991 +0.67 +1.09
2025-10-02 60.87 62.01 60.77 61.51 1,685,096 +0.55 +0.90
2025-10-01 61.32 61.72 60.40 60.96 2,568,810 -0.58 -0.94
2025-09-30 60.88 61.79 60.40 61.54 2,293,763 +0.58 +0.95
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 62.45
On 2025-10-03		 59.91
On 2025-10-09		 -1.36 -2.21 62.45
On 2025-10-03		 59.91
On 2025-10-09		 -4.07 61.23
10D 62.45
On 2025-10-03		 59.89
On 2025-09-29		 -0.15 -0.25 62.45
On 2025-10-03		 59.91
On 2025-10-09		 -4.07 61.18
20D 66.36
On 2025-09-12		 59.89
On 2025-09-29		 -6.20 -9.34 66.36
On 2025-09-12		 59.89
On 2025-09-29		 -9.74 62.22
WTD 62.38
On 2025-10-06		 59.91
On 2025-10-09		 -2.03 -3.26 62.38
On 2025-10-06		 59.91
On 2025-10-09		 -3.95 60.99
MTD 62.45
On 2025-10-03		 59.91
On 2025-10-09		 -1.39 -2.26 62.45
On 2025-10-03		 59.91
On 2025-10-09		 -4.07 61.23
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
BRC

Brady Corp.

72.50 -1.30 -1.76 119,135
AGIO

Agios Pharmaceuticals Inc.

42.43 -0.17 -0.40 533,829
PNFP

Pinnacle Financial Partners Inc.

91.18 -0.37 -0.40 855,098
ACA

Arcosa Inc.

91.15 -1.70 -1.83 135,663
IFF

International Flavors & Fragrances Inc.

60.15 -1.15 -1.88 1,408,266