IFF: International Flavors & Fragrances Inc.

As of Friday, June 5th, 2026

$ 73.01

-0.22 -0.30%

Open: 72.97
High: 74.44
Low: 72.50
Volume: 1,740,112
Previous Close on Thursday, June 4th, 2026

$ 73.23

-0.33 -0.45%

Open: 74.19
High: 75.27
Low: 72.70
Volume: 2,523,354

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 72.97 74.44 72.50 73.01 1,740,112 -0.22 -0.30
2026-06-04 74.19 75.27 72.70 73.23 2,523,354 -0.33 -0.45
2026-06-03 74.22 75.65 73.38 73.56 2,594,498 +0.32 +0.44
2026-06-02 73.72 74.95 72.61 73.24 1,889,810 -1.02 -1.37
2026-06-01 73.96 75.28 72.50 74.26 2,376,279 -1.79 -2.35
2026-05-29 80.40 81.17 75.79 76.05 5,521,866 -1.98 -2.54
2026-05-28 76.48 78.44 76.10 78.03 1,867,685 +1.03 +1.34
2026-05-27 76.75 79.33 76.58 77.00 2,578,453 +1.13 +1.49
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 75.65
On 2026-06-03		 72.50
On 2026-06-01		 -3.04 -4.00 75.65
On 2026-06-03		 72.50
On 2026-06-05		 -4.16 73.46
10D 81.17
On 2026-05-29		 72.50
On 2026-06-01		 -2.24 -2.98 81.17
On 2026-05-29		 72.50
On 2026-06-01		 -10.68 74.95
20D 81.80
On 2026-05-11		 71.30
On 2026-05-20		 -5.25 -6.71 81.80
On 2026-05-11		 71.30
On 2026-05-20		 -12.84 75.49
WTD 75.65
On 2026-06-03		 72.50
On 2026-06-01		 -3.04 -4.00 75.65
On 2026-06-03		 72.50
On 2026-06-05		 -4.16 73.46
MTD 75.65
On 2026-06-03		 72.50
On 2026-06-01		 -3.04 -4.00 75.65
On 2026-06-03		 72.50
On 2026-06-05		 -4.16 73.46
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

210.04 +2.13 +1.02 1,319,540
VV

Vanguard Large Cap ETF

339.76 -9.14 -2.62 306,395
IFF

International Flavors & Fragrances Inc.

73.01 -0.22 -0.30 1,740,112