IFF: International Flavors & Fragrances Inc.

As of Thursday, September 18th, 2025

$ 63.75

+0.41 +0.65%

Open: 63.65
High: 64.05
Low: 63.25
Volume: 3,047,779
Previous Close on Wednesday, September 17th, 2025

$ 63.34

-1.18 -1.83%

Open: 64.48
High: 65.26
Low: 63.25
Volume: 2,556,635

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 63.65 64.05 63.25 63.75 3,047,779 +0.41 +0.65
2025-09-17 64.48 65.26 63.25 63.34 2,556,635 -1.18 -1.83
2025-09-16 64.72 64.83 64.30 64.52 1,712,264 +0.15 +0.23
2025-09-15 65.81 65.81 64.34 64.37 2,731,624 -1.25 -1.90
2025-09-12 65.98 66.36 65.42 65.62 1,894,402 -0.73 -1.10
2025-09-11 64.20 66.54 64.20 66.35 2,411,771 +1.87 +2.90
2025-09-10 64.85 65.21 63.97 64.48 1,771,377 -0.59 -0.91
2025-09-09 65.55 66.08 64.91 65.07 1,668,723 -1.10 -1.66
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 66.36
On 2025-09-12		 63.25
On 2025-09-18		 -2.60 -3.92 66.36
On 2025-09-12		 63.25
On 2025-09-18		 -4.69 64.32
10D 67.24
On 2025-09-05		 63.25
On 2025-09-18		 -1.78 -2.72 67.24
On 2025-09-05		 63.25
On 2025-09-18		 -5.93 64.97
20D 68.27
On 2025-08-22		 63.25
On 2025-09-18		 -2.36 -3.57 68.27
On 2025-08-22		 63.25
On 2025-09-18		 -7.36 65.84
WTD 65.81
On 2025-09-15		 63.25
On 2025-09-18		 -1.87 -2.85 65.81
On 2025-09-15		 63.25
On 2025-09-18		 -3.90 64.00
MTD 67.50
On 2025-09-02		 63.25
On 2025-09-18		 -3.76 -5.57 67.50
On 2025-09-02		 63.25
On 2025-09-18		 -6.30 65.19
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

63.75 +0.41 +0.65 3,047,779