IFF: International Flavors & Fragrances Inc.

As of Friday, January 16th, 2026

$ 71.68

+0.85 +1.20%

Open: 70.50
High: 71.88
Low: 70.40
Volume: 2,046,191
Previous Close on Thursday, January 15th, 2026

$ 70.83

+0.65 +0.93%

Open: 70.21
High: 71.05
Low: 69.32
Volume: 1,160,942

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 70.50 71.88 70.40 71.68 2,046,191 +0.85 +1.20
2026-01-15 70.21 71.05 69.32 70.83 1,160,942 +0.65 +0.93
2026-01-14 69.86 70.72 69.68 70.18 1,666,998 +0.57 +0.82
2026-01-13 69.25 70.03 68.60 69.61 1,157,709 +0.65 +0.94
2026-01-12 69.42 69.75 68.63 68.96 1,357,841 -0.14 -0.20
2026-01-09 68.98 69.23 68.02 69.10 1,376,338 +0.52 +0.76
2026-01-08 66.67 69.06 66.55 68.58 1,555,557 +1.28 +1.90
2026-01-07 68.92 69.42 67.20 67.30 1,703,864 -1.57 -2.28
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 71.88
On 2026-01-16		 68.60
On 2026-01-13		 2.58 3.73 69.75
On 2026-01-12		 69.75
On 2026-01-12		 0.00 70.25
10D 71.88
On 2026-01-16		 66.20
On 2026-01-06		 3.65 5.37 69.42
On 2026-01-07		 66.55
On 2026-01-08		 -4.13 69.21
20D 71.88
On 2026-01-16		 64.40
On 2025-12-19		 6.06 9.23 69.42
On 2026-01-07		 66.55
On 2026-01-08		 -4.13 68.08
WTD 71.88
On 2026-01-16		 68.60
On 2026-01-13		 2.58 3.73 69.75
On 2026-01-12		 69.75
On 2026-01-12		 0.00 70.25
MTD 71.88
On 2026-01-16		 66.20
On 2026-01-06		 4.29 6.37 69.42
On 2026-01-07		 66.55
On 2026-01-08		 -4.13 69.10
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
IXC

iShares Global Energy ETF

44.20 +0.20 +0.45 311,658
JBGS

JBG SMITH Properties

17.62 +0.34 +1.97 325,929
EXAS

Exact Sciences Corporation

102.43 +0.09 +0.09 1,605,120
IFF

International Flavors & Fragrances Inc.

71.68 +0.85 +1.20 2,046,191