IFF: International Flavors & Fragrances Inc.

As of Friday, May 17th, 2024

$ 99.69

+1.86 +1.90%

Open: 98.17
High: 99.83
Low: 97.63
Volume: 1,842,508
Previous Close on Thursday, May 16th, 2024

$ 97.83

+1.32 +1.37%

Open: 96.51
High: 98.34
Low: 96.22
Volume: 1,891,194

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 98.17 99.83 97.63 99.69 1,842,508 +1.86 +1.90
2024-05-16 96.51 98.34 96.22 97.83 1,891,194 +1.32 +1.37
2024-05-15 97.24 97.42 95.66 96.51 1,455,342 -0.12 -0.12
2024-05-14 97.10 97.83 96.56 96.63 1,547,806 +0.11 +0.11
2024-05-13 97.44 98.24 96.34 96.52 1,341,884 -0.66 -0.68
2024-05-10 97.34 98.08 96.37 97.18 1,605,907 +0.12 +0.12
2024-05-09 97.00 97.48 95.87 97.06 1,629,396 -0.17 -0.17
2024-05-08 95.29 97.35 94.41 97.23 3,153,670 +2.90 +3.07
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 99.83
On 2024-05-17		 95.66
On 2024-05-15		 2.51 2.58 98.24
On 2024-05-13		 95.66
On 2024-05-15		 -2.63 97.44
10D 99.83
On 2024-05-17		 86.65
On 2024-05-06		 13.05 15.06 98.24
On 2024-05-13		 95.66
On 2024-05-15		 -2.63 96.16
20D 99.83
On 2024-05-17		 82.93
On 2024-04-25		 15.72 18.72 86.02
On 2024-04-23		 82.93
On 2024-04-25		 -3.59 90.70
WTD 99.83
On 2024-05-17		 95.66
On 2024-05-15		 2.51 2.58 98.24
On 2024-05-13		 95.66
On 2024-05-15		 -2.63 97.44
MTD 99.83
On 2024-05-17		 83.96
On 2024-05-01		 15.04 17.77 98.24
On 2024-05-13		 95.66
On 2024-05-15		 -2.63 93.78
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

71.81 -0.18 -0.25 4,372,511
GILD

Gilead Sciences Inc.

67.72 -0.14 -0.21 3,578,952
TWM

ProShares UltraShort Russell2000

10.78 0.00 0.00 2,664,111
NOW

ServiceNow Inc.

765.05 +7.04 +0.93 879,136
IFF

International Flavors & Fragrances Inc.

99.69 +1.86 +1.90 1,842,508