IFF: International Flavors & Fragrances Inc.

As of Friday, August 28th, 2026

$ 87.95

+1.10 +1.27%

Open: 87.80
High: 88.64
Low: 87.08
Volume: 1,162,278
Previous Close on Thursday, August 27th, 2026

$ 86.85

-0.27 -0.31%

Open: 86.17
High: 87.27
Low: 85.88
Volume: 1,507,266

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 87.80 88.64 87.08 87.95 1,162,278 +1.10 +1.27
2026-08-27 86.17 87.27 85.88 86.85 1,507,266 -0.27 -0.31
2026-08-26 87.43 88.56 86.94 87.12 1,354,481 -0.04 -0.05
2026-08-25 85.88 87.35 85.14 87.16 1,561,095 +1.35 +1.57
2026-08-24 84.86 85.97 84.30 85.81 1,561,190 +1.53 +1.82
2026-08-21 84.10 85.21 83.83 84.28 1,092,142 +0.89 +1.07
2026-08-20 81.97 84.83 81.45 83.39 1,262,348 +0.06 +0.07
2026-08-19 82.36 83.97 81.48 83.33 1,201,955 +2.33 +2.88
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 88.64
On 2026-08-28		 84.30
On 2026-08-24		 3.67 4.35 88.56
On 2026-08-26		 85.88
On 2026-08-27		 -3.03 86.98
10D 88.64
On 2026-08-28		 80.87
On 2026-08-18		 3.77 4.48 83.70
On 2026-08-17		 80.87
On 2026-08-18		 -3.39 84.87
20D 89.32
On 2026-08-05		 79.05
On 2026-08-03		 8.73 11.02 89.32
On 2026-08-05		 80.87
On 2026-08-18		 -9.46 84.54
WTD 88.64
On 2026-08-28		 84.30
On 2026-08-24		 3.67 4.35 88.56
On 2026-08-26		 85.88
On 2026-08-27		 -3.03 86.98
MTD 89.32
On 2026-08-05		 79.05
On 2026-08-03		 8.73 11.02 89.32
On 2026-08-05		 80.87
On 2026-08-18		 -9.46 84.54
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,667
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,573
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,165,727
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

87.95 +1.10 +1.27 1,162,278