IFF: International Flavors & Fragrances Inc.

As of Tuesday, April 29th, 2025

$ 77.55

+1.26 +1.65%

Open: 76.55
High: 77.64
Low: 76.40
Volume: 1,182,148
Previous Close on Monday, April 28th, 2025

$ 76.29

+0.05 +0.07%

Open: 76.40
High: 76.92
Low: 75.56
Volume: 1,015,696

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 76.55 77.64 76.40 77.55 1,182,148 +1.26 +1.65
2025-04-28 76.40 76.92 75.56 76.29 1,015,696 +0.05 +0.07
2025-04-25 76.00 76.73 75.27 76.24 1,347,192 -0.40 -0.52
2025-04-24 76.00 76.94 75.37 76.64 991,379 +0.78 +1.03
2025-04-23 75.78 77.06 75.31 75.86 2,030,045 +1.22 +1.63
2025-04-22 73.51 74.89 73.42 74.64 1,165,325 +1.93 +2.65
2025-04-21 72.88 72.88 71.81 72.71 1,574,641 +0.21 +0.29
2025-04-17 71.58 74.00 71.34 72.50 3,003,941 +1.44 +2.03
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 77.64
On 2025-04-29		 75.27
On 2025-04-25		 2.91 3.90 77.06
On 2025-04-23		 75.27
On 2025-04-25		 -2.32 76.52
10D 77.64
On 2025-04-29		 70.77
On 2025-04-16		 4.07 5.54 73.42
On 2025-04-15		 70.77
On 2025-04-16		 -3.61 74.60
20D 78.72
On 2025-04-02		 65.85
On 2025-04-08		 -0.06 -0.08 78.72
On 2025-04-02		 65.85
On 2025-04-08		 -16.35 74.01
WTD 77.64
On 2025-04-29		 75.56
On 2025-04-28		 1.31 1.72 76.92
On 2025-04-28		 76.92
On 2025-04-28		 0.00 76.92
MTD 78.72
On 2025-04-02		 65.85
On 2025-04-08		 -0.06 -0.08 78.72
On 2025-04-02		 65.85
On 2025-04-08		 -16.35 74.01
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
WLK

Westlake Chemical Corporation

93.38 +0.32 +0.34 427,571
MORN

Morningstar Inc.

282.33 +3.59 +1.29 295,967
EDC

Direxion Daily MSCI Em Mkts Bull 3X ETF

29.26 +0.20 +0.69 32,920
MMC

Marsh & McLennan Companies Inc.

222.00 +1.54 +0.70 2,059,842
IFF

International Flavors & Fragrances Inc.

77.55 +1.26 +1.65 1,182,148