IFF: International Flavors & Fragrances Inc.

As of Wednesday, April 29th, 2026

$ 68.89

-1.88 -2.66%

Open: 70.22
High: 70.86
Low: 68.78
Volume: 1,376,767
Previous Close on Tuesday, April 28th, 2026

$ 70.77

-0.22 -0.31%

Open: 71.51
High: 72.00
Low: 69.65
Volume: 1,527,533

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 70.22 70.86 68.78 68.89 1,376,767 -1.88 -2.66
2026-04-28 71.51 72.00 69.65 70.77 1,527,533 -0.22 -0.31
2026-04-27 71.22 71.93 70.80 70.99 1,146,865 -0.15 -0.21
2026-04-24 70.53 71.28 70.31 71.14 948,933 +0.20 +0.28
2026-04-23 71.19 71.94 70.19 70.94 90,334 -0.23 -0.32
2026-04-22 72.94 72.94 70.73 71.17 959,398 -1.25 -1.73
2026-04-21 74.40 75.07 72.13 72.42 1,167,857 -2.02 -2.71
2026-04-20 75.21 75.40 74.10 74.44 1,430,048 -1.44 -1.90
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 72.00
On 2026-04-28		 68.78
On 2026-04-29		 -2.28 -3.20 72.00
On 2026-04-28		 68.78
On 2026-04-29		 -4.47 70.55
10D 76.19
On 2026-04-17		 68.78
On 2026-04-29		 -2.64 -3.69 76.19
On 2026-04-17		 68.78
On 2026-04-29		 -9.73 71.87
20D 76.19
On 2026-04-17		 68.34
On 2026-04-07		 -3.66 -5.04 76.19
On 2026-04-17		 68.78
On 2026-04-29		 -9.73 72.04
WTD 72.00
On 2026-04-28		 68.78
On 2026-04-29		 -2.25 -3.16 72.00
On 2026-04-28		 68.78
On 2026-04-29		 -4.47 70.22
MTD 76.19
On 2026-04-17		 68.34
On 2026-04-07		 -3.66 -5.04 76.19
On 2026-04-17		 68.78
On 2026-04-29		 -9.73 72.04
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

68.89 -1.88 -2.66 1,376,767