IFF: International Flavors & Fragrances Inc.

As of Monday, May 11th, 2026

$ 81.05

-- 0 0%

Open: 81.05
High: 81.05
Low: 81.05
Volume: N/A
Previous Close on Friday, May 8th, 2026

$ 81.05

+2.79 +3.57%

Open: 78.49
High: 81.32
Low: 77.81
Volume: 2,265,997

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 78.49 81.32 77.81 81.05 2,265,997 +2.79 +3.57
2026-05-07 82.89 83.75 77.77 78.26 2,879,320 -4.67 -5.63
2026-05-06 80.79 83.89 78.12 82.93 4,872,504 +12.16 +17.18
2026-05-05 70.17 71.62 70.08 70.77 1,955,378 +0.68 +0.97
2026-05-04 70.27 71.08 69.98 70.09 1,703,805 -0.72 -1.02
2026-05-01 70.80 71.22 69.98 70.81 1,400,259 +0.61 +0.87
2026-04-30 69.34 70.35 68.85 70.20 1,435,137 +1.31 +1.90
2026-04-29 70.22 70.86 68.78 68.89 1,376,767 -1.88 -2.66
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 83.89
On 2026-05-06		 69.98
On 2026-05-04		 10.24 14.46 83.89
On 2026-05-06		 77.77
On 2026-05-07		 -7.30 76.62
10D 83.89
On 2026-05-06		 68.78
On 2026-04-29		 9.91 13.93 83.89
On 2026-05-06		 77.77
On 2026-05-07		 -7.30 73.48
20D 83.89
On 2026-05-06		 68.78
On 2026-04-29		 8.53 11.76 76.19
On 2026-04-17		 68.78
On 2026-04-29		 -9.73 72.93
WTD 83.89
On 2026-05-06		 69.98
On 2026-05-04		 10.24 14.46 83.89
On 2026-05-06		 77.77
On 2026-05-07		 -7.30 76.62
MTD 83.89
On 2026-05-06		 69.98
On 2026-05-01		 10.85 15.46 83.89
On 2026-05-06		 77.77
On 2026-05-07		 -7.30 75.65
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 0.00 0.00 1,542
KO

The Coca-Cola Company

78.42 0.00 0.00 16,379
PFE

Pfizer Inc.

25.68 0.00 0.00 117,952
VZ

Verizon Communications Inc.

47.22 0.00 0.00 6,948
VIX

CBOE Volatility Index

18.13 +0.97 +5.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 0.00 0.00
DJTA

Dow Jones Transportation Average

20,198.74 0.00 0.00
SPX

S&P 500 Index

7,398.93 0.00 0.00
OEX

S&P 100 Index

3,680.06 0.00 0.00
NDX

NASDAQ 100 Index

29,234.99 0.00 0.00
NYA

NYSE Composite Index

22,942.15 0.00 0.00
XAX

NYSE AMEX Composite Index

8,847.08 +0.23 +0.00
RUI

RUSSELL 1000 Index

4,019.45 0.00 0.00
RUT

Russell 2000 Index

2,861.21 0.00 0.00
RUA

Russell 3000 Index

4,193.87 0.00 0.00
VIX

CBOE Volatility Index

18.13 +0.97 +5.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.93 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 +0.01 +0.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +0.01 +0.05
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

81.05 0.00 0.00