IFF: International Flavors & Fragrances Inc.

As of Monday, December 8th, 2025

$ 67.18

-- 0 0%

Open: 67.18
High: 67.18
Low: 67.18
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 67.18

+0.69 +1.04%

Open: 66.47
High: 67.95
Low: 66.30
Volume: 1,925,851

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 66.47 67.95 66.30 67.18 1,925,851 +0.69 +1.04
2025-12-04 67.54 67.70 66.04 66.49 1,807,693 -0.63 -0.94
2025-12-03 68.73 69.10 67.07 67.12 1,887,757 -1.42 -2.07
2025-12-02 69.41 69.50 67.89 68.54 1,829,286 -0.73 -1.05
2025-12-01 69.28 69.98 69.10 69.27 1,356,046 -0.21 -0.30
2025-11-28 69.73 70.10 69.43 69.48 877,091 -0.30 -0.43
2025-11-26 68.74 70.01 68.65 69.78 1,348,403 +0.58 +0.84
2025-11-25 68.13 70.11 67.68 69.20 3,308,341 +1.75 +2.59
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 69.98
On 2025-12-01		 66.04
On 2025-12-04		 -2.30 -3.31 69.98
On 2025-12-01		 66.04
On 2025-12-04		 -5.63 67.72
10D 70.11
On 2025-11-25		 64.79
On 2025-11-21		 2.62 4.06 70.11
On 2025-11-25		 66.04
On 2025-12-04		 -5.81 68.20
20D 70.11
On 2025-11-25		 61.73
On 2025-11-10		 4.33 6.89 70.11
On 2025-11-25		 66.04
On 2025-12-04		 -5.81 66.58
WTD 69.98
On 2025-12-01		 66.04
On 2025-12-04		 -2.30 -3.31 69.98
On 2025-12-01		 66.04
On 2025-12-04		 -5.63 67.72
MTD 69.98
On 2025-12-01		 66.04
On 2025-12-04		 -2.30 -3.31 69.98
On 2025-12-01		 66.04
On 2025-12-04		 -5.63 67.72
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.07 +2.13 +0.75 1,594,294
KO

The Coca-Cola Company

70.08 +0.08 +0.11 6,715,977
PFE

Pfizer Inc.

26.08 +0.05 +0.17 24,624,417
VZ

Verizon Communications Inc.

41.22 -0.48 -1.14 12,288,717
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,701.40 -253.59 -0.53 261,827,887
DJTA

Dow Jones Transportation Average

17,147.99 -35.13 -0.20 53,343,782
SPX

S&P 500 Index

6,850.65 -19.75 -0.29
OEX

S&P 100 Index

3,441.48 -8.15 -0.24
NDX

NASDAQ 100 Index

25,646.40 -45.65 -0.18
NYA

NYSE Composite Index

21,712.84 -97.23 -0.45
XAX

NYSE AMEX Composite Index

7,047.13 -146.11 -2.03
RUI

RUSSELL 1000 Index

3,737.54 -11.33 -0.30
RUT

Russell 2000 Index

2,525.15 +3.67 +0.15
RUA

Russell 3000 Index

3,890.38 -11.03 -0.28
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,948.07 -15.05 -0.13
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

67.18 0.00 0.00