IFF: International Flavors & Fragrances Inc.

As of Thursday, October 8th, 2026

$ 84.65

+0.54 +0.64%

Open: 83.70
High: 85.07
Low: 83.02
Volume: 2,262,038
Previous Close on Wednesday, October 7th, 2026

$ 84.11

+0.19 +0.23%

Open: 83.44
High: 84.58
Low: 83.42
Volume: 2,377,763

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-08 83.70 85.07 83.02 84.65 2,262,038 +0.54 +0.64
2026-10-07 83.44 84.58 83.42 84.11 2,377,763 +0.19 +0.23
2026-10-06 84.01 84.62 83.51 83.92 1,835,354 +0.66 +0.79
2026-10-05 82.60 83.93 82.42 83.26 1,645,951 +0.84 +1.02
2026-10-02 83.84 84.17 82.41 82.42 1,853,835 -0.70 -0.84
2026-10-01 83.00 83.64 81.54 83.12 1,816,197 -0.36 -0.43
2026-09-30 85.68 85.72 83.47 83.48 1,903,092 -1.77 -2.08
2026-09-29 85.57 86.51 85.08 85.25 1,446,356 -0.47 -0.55
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 85.07
On 2026-10-08		 82.41
On 2026-10-02		 1.53 1.84 84.17
On 2026-10-02		 82.42
On 2026-10-05		 -2.08 83.67
10D 86.51
On 2026-09-29		 81.54
On 2026-10-01		 -1.20 -1.40 86.51
On 2026-09-29		 81.54
On 2026-10-01		 -5.75 84.16
20D 86.68
On 2026-09-24		 81.54
On 2026-10-01		 0.60 0.71 86.68
On 2026-09-24		 81.54
On 2026-10-01		 -5.92 84.31
WTD 85.07
On 2026-10-08		 82.42
On 2026-10-05		 2.23 2.71 84.62
On 2026-10-06		 83.42
On 2026-10-07		 -1.42 83.99
MTD 85.07
On 2026-10-08		 81.54
On 2026-10-01		 1.17 1.40 84.17
On 2026-10-02		 82.42
On 2026-10-05		 -2.08 83.58
As of Thursday, October 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.62 +2.00 +0.66 5,598,723
KO

The Coca-Cola Company

87.77 +1.95 +2.27 14,418,463
PFE

Pfizer Inc.

27.82 -0.18 -0.64 43,864,286
VZ

Verizon Communications Inc.

46.35 +0.58 +1.27 18,627,421
VIX

CBOE Volatility Index

15.46 +0.39 +2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,231.64 +51.77 +0.10 443,433,697
DJTA

Dow Jones Transportation Average

19,809.07 +279.77 +1.43 73,730,647
SPX

S&P 500 Index

7,765.36 -36.41 -0.47
OEX

S&P 100 Index

3,873.99 -28.07 -0.72
NDX

NASDAQ 100 Index

30,725.81 -434.27 -1.39
NYA

NYSE Composite Index

23,797.60 +95.68 +0.40
XAX

NYSE AMEX Composite Index

8,128.24 +166.78 +2.09
RUI

RUSSELL 1000 Index

4,220.47 -17.45 -0.41
RUT

Russell 2000 Index

2,794.13 +0.92 +0.03
RUA

Russell 3000 Index

4,391.95 -17.39 -0.39
VIX

CBOE Volatility Index

15.46 +0.39 +2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 +0.09 +0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.05 +0.20 +1.01
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.08 +0.37 +2.09
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

84.65 +0.54 +0.64 2,262,038