IFF: International Flavors & Fragrances Inc.

As of Tuesday, March 11th, 2025

$ 79.88

-0.45 -0.56%

Open: 80.28
High: 80.41
Low: 79.67
Volume: 2,951,923
Previous Close on Monday, March 10th, 2025

$ 80.33

-2.19 -2.65%

Open: 82.23
High: 83.08
Low: 80.13
Volume: 1,728,998

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 80.28 80.41 79.67 79.88 2,951,923 -0.45 -0.56
2025-03-10 82.23 83.08 80.13 80.33 1,728,998 -2.19 -2.65
2025-03-07 81.77 83.30 81.50 82.52 1,846,996 +0.46 +0.56
2025-03-06 81.74 82.44 80.96 82.06 1,768,033 +0.81 +1.00
2025-03-05 80.28 81.47 79.97 81.25 1,530,898 +1.46 +1.83
2025-03-04 80.90 80.94 79.63 79.79 3,212,599 -1.13 -1.40
2025-03-03 82.41 83.42 80.60 80.92 1,744,635 -0.89 -1.09
2025-02-28 81.59 82.36 81.33 81.81 2,164,408 +0.77 +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 83.30
On 2025-03-07		 79.67
On 2025-03-11		 0.09 0.11 83.30
On 2025-03-07		 79.67
On 2025-03-11		 -4.36 81.21
10D 83.42
On 2025-03-03		 79.63
On 2025-03-04		 -0.40 -0.50 83.42
On 2025-03-03		 79.63
On 2025-03-04		 -4.54 81.02
20D 86.96
On 2025-02-14		 78.91
On 2025-02-20		 -4.41 -5.23 86.96
On 2025-02-14		 78.91
On 2025-02-20		 -9.26 82.00
WTD 83.08
On 2025-03-10		 79.67
On 2025-03-11		 -2.64 -3.20 83.08
On 2025-03-10		 79.67
On 2025-03-11		 -4.10 80.11
MTD 83.42
On 2025-03-03		 79.63
On 2025-03-04		 -1.93 -2.36 83.42
On 2025-03-03		 79.63
On 2025-03-04		 -4.54 80.96
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

79.88 -0.45 -0.56 2,951,923