IFF: International Flavors & Fragrances Inc.

As of Friday, July 18th, 2025

$ 76.00

+0.97 +1.29%

Open: 75.19
High: 76.07
Low: 75.03
Volume: 1,531,369
Previous Close on Thursday, July 17th, 2025

$ 75.03

+0.81 +1.09%

Open: 74.14
High: 75.07
Low: 73.94
Volume: 1,120,316
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 75.19 76.07 75.03 76.00 1,531,369 +0.97 +1.29
2025-07-17 74.14 75.07 73.94 75.03 1,120,316 +0.81 +1.09
2025-07-16 73.65 74.41 73.17 74.22 1,065,068 +0.57 +0.77
2025-07-15 75.10 75.10 73.58 73.65 1,473,102 -0.98 -1.31
2025-07-14 75.52 75.69 74.62 74.63 1,320,564 -1.32 -1.74
2025-07-11 75.48 76.19 74.95 75.95 1,099,346 -0.67 -0.87
2025-07-10 76.55 77.61 76.10 76.62 1,096,355 +0.07 +0.09
2025-07-09 76.44 76.77 75.71 76.55 1,224,708 +0.37 +0.49

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 76.07
On 2025-07-18
73.17
On 2025-07-16
0.05 0.07 75.69
On 2025-07-14
73.17
On 2025-07-16
-3.33 74.71
10D 77.61
On 2025-07-10
73.17
On 2025-07-16
-0.33 -0.43 77.61
On 2025-07-10
73.17
On 2025-07-16
-5.72 75.38
20D 77.61
On 2025-07-10
72.63
On 2025-06-23
1.11 1.48 77.61
On 2025-07-10
73.17
On 2025-07-16
-5.72 75.01
WTD 76.07
On 2025-07-18
73.17
On 2025-07-16
0.05 0.07 75.69
On 2025-07-14
73.17
On 2025-07-16
-3.33 74.71
MTD 77.61
On 2025-07-10
73.07
On 2025-07-01
2.45 3.33 77.61
On 2025-07-10
73.17
On 2025-07-16
-5.72 75.53
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

76.00 +0.97 +1.29 1,531,369